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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.38 | 43.40 | 41.86 | 42.38 | -2.26% | 1.16 | 3.22% |
| 2026-04-20 | 43.18 | 43.80 | 42.84 | 43.36 | +0.25% | 0.99 | 2.69% |
| 2026-04-17 | 42.32 | 43.83 | 42.32 | 43.25 | +2.32% | 1.22 | 3.33% |
| 2026-04-16 | 42.01 | 42.36 | 41.51 | 42.27 | +0.98% | 0.77 | 2.17% |
| 2026-04-15 | 42.28 | 42.83 | 41.78 | 41.86 | -0.66% | 0.93 | 2.61% |
| 2026-04-14 | 41.80 | 42.18 | 40.88 | 42.14 | +1.91% | 1.31 | 3.71% |
| 2026-04-13 | 42.24 | 42.68 | 41.26 | 41.35 | -2.18% | 1.19 | 3.37% |
| 2026-04-10 | 41.80 | 42.91 | 41.41 | 42.27 | +1.10% | 2.01 | 5.60% |
| 2026-04-09 | 39.71 | 41.93 | 39.60 | 41.81 | +4.79% | 2.42 | 6.94% |
| 2026-04-08 | 39.43 | 40.15 | 39.00 | 39.90 | +3.29% | 0.92 | 2.71% |
| 2026-04-07 | 38.56 | 40.15 | 38.20 | 38.63 | +0.18% | 0.97 | 2.90% |
| 2026-04-03 | 39.26 | 39.37 | 38.38 | 38.56 | -1.13% | 0.67 | 2.03% |
| 2026-04-02 | 38.56 | 39.48 | 38.15 | 39.00 | +1.04% | 1.06 | 3.21% |
| 2026-04-01 | 38.76 | 38.77 | 37.66 | 38.60 | +1.69% | 0.76 | 2.36% |
| 2026-03-31 | 39.00 | 39.47 | 37.96 | 37.96 | -2.59% | 0.84 | 2.58% |
| 2026-03-30 | 37.32 | 39.35 | 37.32 | 38.97 | +2.36% | 1.03 | 3.14% |
| 2026-03-27 | 37.10 | 38.54 | 37.04 | 38.07 | +0.42% | 0.80 | 2.51% |
| 2026-03-26 | 37.20 | 37.96 | 36.55 | 37.91 | +2.43% | 0.99 | 3.15% |
| 2026-03-25 | 36.80 | 38.57 | 36.51 | 37.01 | +1.12% | 0.97 | 3.07% |
| 2026-03-24 | 34.95 | 36.90 | 34.08 | 36.60 | +7.65% | 1.36 | 4.51% |