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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.50 | 36.09 | 33.90 | 34.00 | -6.62% | 0.72 | 2.46% |
| 2026-03-20 | 37.61 | 37.96 | 36.35 | 36.41 | -2.65% | 0.64 | 2.06% |
| 2026-03-19 | 38.06 | 38.26 | 37.31 | 37.40 | -3.33% | 0.71 | 2.23% |
| 2026-03-18 | 37.98 | 38.80 | 37.65 | 38.69 | +2.03% | 0.57 | 1.76% |
| 2026-03-17 | 38.68 | 38.79 | 37.90 | 37.92 | -1.20% | 0.70 | 2.17% |
| 2026-03-16 | 38.39 | 38.69 | 37.82 | 38.38 | -0.03% | 0.52 | 1.62% |
| 2026-03-13 | 38.80 | 39.38 | 38.30 | 38.39 | -1.44% | 0.62 | 1.91% |
| 2026-03-12 | 39.94 | 40.50 | 38.89 | 38.95 | -1.72% | 0.86 | 2.57% |
| 2026-03-11 | 40.21 | 40.48 | 39.40 | 39.63 | -1.25% | 0.85 | 2.54% |
| 2026-03-10 | 39.45 | 40.16 | 39.22 | 40.13 | +3.19% | 0.68 | 2.03% |
| 2026-03-09 | 39.15 | 39.22 | 37.88 | 38.89 | -2.04% | 0.96 | 2.97% |
| 2026-03-06 | 39.01 | 39.80 | 38.83 | 39.70 | +1.79% | 0.67 | 2.01% |
| 2026-03-05 | 39.76 | 39.88 | 38.91 | 39.00 | +0.03% | 0.68 | 2.04% |
| 2026-03-04 | 39.10 | 39.87 | 38.87 | 38.99 | -0.99% | 0.75 | 2.26% |
| 2026-03-03 | 41.91 | 42.19 | 39.15 | 39.38 | -6.01% | 1.53 | 4.45% |
| 2026-03-02 | 42.81 | 43.46 | 41.88 | 41.90 | -4.12% | 1.45 | 4.08% |
| 2026-02-27 | 43.00 | 43.86 | 42.68 | 43.70 | +1.06% | 1.07 | 2.92% |
| 2026-02-26 | 42.54 | 43.35 | 42.15 | 43.24 | +1.57% | 1.15 | 3.19% |
| 2026-02-25 | 42.40 | 42.75 | 42.15 | 42.57 | +0.33% | 0.92 | 2.58% |
| 2026-02-24 | 43.39 | 43.65 | 42.10 | 42.43 | -0.86% | 0.88 | 2.47% |