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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 39.24 | 39.96 | 38.85 | 39.14 | -1.78% | 0.87 | 2.79% |
| 2025-05-23 | 40.05 | 41.68 | 39.62 | 39.85 | -1.24% | 1.28 | 3.97% |
| 2025-05-22 | 40.32 | 41.62 | 40.00 | 40.35 | -0.25% | 1.15 | 3.54% |
| 2025-05-21 | 42.37 | 42.77 | 40.00 | 40.45 | -3.95% | 1.60 | 4.90% |
| 2025-05-20 | 40.85 | 42.62 | 40.36 | 42.11 | +2.24% | 1.62 | 4.89% |
| 2025-05-19 | 41.98 | 42.81 | 40.25 | 41.19 | -1.24% | 1.60 | 4.84% |
| 2025-05-16 | 40.16 | 41.92 | 40.16 | 41.70 | +3.69% | 2.01 | 6.11% |
| 2025-05-15 | 40.39 | 41.00 | 39.53 | 40.22 | -0.98% | 1.07 | 3.33% |
| 2025-05-14 | 40.77 | 42.19 | 40.12 | 40.62 | -0.86% | 1.80 | 5.47% |
| 2025-05-13 | 41.02 | 41.77 | 40.69 | 40.97 | -0.69% | 1.42 | 4.34% |
| 2025-05-12 | 39.63 | 41.53 | 39.23 | 41.26 | +4.46% | 2.07 | 6.37% |
| 2025-05-09 | 40.04 | 40.43 | 39.14 | 39.49 | -1.63% | 1.48 | 4.67% |
| 2025-05-08 | 40.26 | 41.06 | 39.45 | 40.15 | -1.27% | 2.43 | 7.58% |
| 2025-05-07 | 42.32 | 43.08 | 40.33 | 40.66 | -3.33% | 2.66 | 8.02% |
| 2025-05-06 | 39.62 | 42.12 | 39.06 | 42.06 | +5.38% | 3.02 | 9.32% |