集智股份 sz.300553
67.26
+10.53%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.90 | 45.38 | 43.61 | 44.00 | -3.10% | 2.11 | 5.61% |
| 2025-08-18 | 45.72 | 46.08 | 43.40 | 45.41 | +3.13% | 3.52 | 9.19% |
| 2025-08-15 | 41.43 | 44.38 | 41.26 | 44.03 | +6.30% | 3.29 | 8.91% |
| 2025-08-14 | 43.13 | 43.21 | 41.32 | 41.42 | -3.85% | 1.94 | 5.43% |
| 2025-08-13 | 43.30 | 43.80 | 42.50 | 43.08 | -0.51% | 1.81 | 4.93% |
| 2025-08-12 | 43.40 | 43.79 | 42.12 | 43.30 | -0.85% | 2.25 | 6.14% |
| 2025-08-11 | 41.94 | 44.90 | 41.00 | 43.67 | +3.46% | 3.27 | 8.85% |
| 2025-08-08 | 41.80 | 44.11 | 41.15 | 42.21 | +0.43% | 2.67 | 7.36% |
| 2025-08-07 | 41.40 | 42.20 | 40.80 | 42.03 | +1.69% | 2.02 | 5.73% |
| 2025-08-06 | 39.75 | 41.57 | 39.25 | 41.33 | +3.97% | 2.00 | 5.78% |
| 2025-08-05 | 39.93 | 40.00 | 39.17 | 39.75 | -0.45% | 1.24 | 3.70% |
| 2025-08-04 | 37.33 | 39.99 | 36.65 | 39.93 | +7.08% | 2.38 | 7.22% |
| 2025-08-01 | 36.60 | 37.40 | 35.88 | 37.29 | +2.00% | 1.31 | 4.20% |
| 2025-07-31 | 36.80 | 37.54 | 36.30 | 36.56 | -0.89% | 0.85 | 2.70% |
| 2025-07-30 | 36.43 | 37.55 | 36.11 | 36.89 | +1.46% | 1.00 | 3.19% |
| 2025-07-29 | 37.08 | 37.40 | 36.20 | 36.36 | -2.52% | 1.19 | 3.81% |
| 2025-07-28 | 37.79 | 38.13 | 37.12 | 37.30 | -0.90% | 0.85 | 2.66% |
| 2025-07-25 | 37.57 | 37.66 | 36.90 | 37.64 | +0.19% | 0.61 | 1.93% |
| 2025-07-24 | 37.12 | 37.76 | 36.99 | 37.57 | +1.57% | 0.58 | 1.82% |
| 2025-07-23 | 37.59 | 37.59 | 36.83 | 36.99 | -2.17% | 0.77 | 2.42% |