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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.55 | 39.25 | 37.33 | 37.81 | -1.72% | 0.98 | 3.03% |
| 2025-07-21 | 38.15 | 38.70 | 38.05 | 38.47 | +0.92% | 0.94 | 2.89% |
| 2025-07-18 | 38.61 | 38.72 | 37.75 | 38.12 | -1.22% | 0.84 | 2.58% |
| 2025-07-17 | 38.34 | 39.38 | 37.83 | 38.59 | +0.34% | 1.01 | 3.06% |
| 2025-07-16 | 38.00 | 38.82 | 37.53 | 38.46 | +1.10% | 1.23 | 3.78% |
| 2025-07-15 | 38.28 | 39.07 | 37.50 | 38.04 | -1.88% | 1.26 | 3.89% |
| 2025-07-14 | 36.41 | 38.81 | 36.41 | 38.77 | +6.63% | 1.95 | 6.06% |
| 2025-07-11 | 37.00 | 37.00 | 36.20 | 36.36 | -1.84% | 0.91 | 2.92% |
| 2025-07-10 | 36.51 | 37.16 | 36.08 | 37.04 | +0.68% | 1.17 | 3.76% |
| 2025-07-09 | 37.35 | 37.47 | 36.42 | 36.79 | -0.78% | 1.09 | 3.48% |
| 2025-07-08 | 37.72 | 38.10 | 36.80 | 37.08 | -1.67% | 1.51 | 4.77% |
| 2025-07-07 | 38.20 | 38.44 | 37.26 | 37.71 | -1.28% | 0.98 | 3.04% |
| 2025-07-04 | 38.71 | 39.14 | 38.03 | 38.20 | -1.34% | 1.16 | 3.54% |
| 2025-07-03 | 41.30 | 41.30 | 38.20 | 38.72 | -6.65% | 2.59 | 7.70% |
| 2025-07-02 | 42.39 | 42.50 | 40.50 | 41.48 | -1.82% | 1.93 | 5.48% |
| 2025-07-01 | 41.19 | 43.39 | 40.99 | 42.25 | +1.98% | 2.29 | 6.40% |
| 2025-06-30 | 41.30 | 42.48 | 40.83 | 41.43 | +1.05% | 2.19 | 6.19% |
| 2025-06-27 | 39.63 | 41.20 | 39.00 | 41.00 | +3.48% | 2.18 | 6.34% |
| 2025-06-26 | 39.96 | 41.23 | 38.29 | 39.62 | -0.33% | 3.12 | 9.19% |
| 2025-06-25 | 36.66 | 39.98 | 36.48 | 39.75 | +8.25% | 2.80 | 8.55% |