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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.79 | 36.99 | 34.79 | 36.72 | +5.52% | 1.45 | 4.70% |
| 2025-06-23 | 35.72 | 36.30 | 34.60 | 34.80 | -3.17% | 1.10 | 3.69% |
| 2025-06-20 | 36.76 | 36.76 | 35.00 | 35.94 | +0.11% | 0.90 | 2.95% |
| 2025-06-19 | 35.67 | 36.78 | 35.48 | 35.90 | +0.11% | 0.89 | 2.91% |
| 2025-06-18 | 35.22 | 36.10 | 35.01 | 35.86 | +0.22% | 0.78 | 2.57% |
| 2025-06-17 | 36.98 | 36.98 | 35.32 | 35.78 | -2.05% | 0.88 | 2.88% |
| 2025-06-16 | 36.40 | 37.10 | 35.96 | 36.53 | -0.14% | 0.79 | 2.54% |
| 2025-06-13 | 37.30 | 37.98 | 35.68 | 36.58 | -2.58% | 1.06 | 3.41% |
| 2025-06-12 | 37.90 | 38.26 | 37.03 | 37.55 | +1.46% | 1.25 | 3.91% |
| 2025-06-11 | 35.14 | 37.93 | 35.14 | 37.01 | +4.61% | 1.95 | 6.21% |
| 2025-06-10 | 37.16 | 37.23 | 34.52 | 35.38 | -4.33% | 1.28 | 4.22% |
| 2025-06-09 | 36.76 | 37.34 | 36.00 | 36.98 | +0.78% | 1.17 | 3.74% |
| 2025-06-06 | 37.36 | 37.36 | 36.37 | 36.69 | -1.83% | 0.71 | 2.27% |
| 2025-06-05 | 36.96 | 37.68 | 36.37 | 37.38 | +0.64% | 1.22 | 3.86% |
| 2025-06-04 | 37.47 | 37.51 | 36.44 | 37.14 | -1.00% | 0.90 | 2.87% |
| 2025-06-03 | 36.46 | 38.06 | 36.16 | 37.52 | +3.50% | 1.65 | 5.20% |
| 2025-05-30 | 37.07 | 37.07 | 36.02 | 36.25 | -2.54% | 0.79 | 2.56% |
| 2025-05-29 | 37.25 | 37.95 | 36.66 | 37.19 | -0.17% | 1.30 | 4.37% |
| 2025-05-28 | 37.74 | 38.27 | 37.08 | 37.26 | -1.26% | 1.06 | 3.53% |
| 2025-05-27 | 39.13 | 39.13 | 37.62 | 37.73 | -3.60% | 1.02 | 3.34% |