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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.03 | 43.30 | 42.78 | 42.80 | -0.26% | 0.75 | 2.08% |
| 2026-02-12 | 42.98 | 43.50 | 42.60 | 42.91 | -0.56% | 0.86 | 2.36% |
| 2026-02-11 | 43.58 | 43.60 | 42.89 | 43.15 | -1.39% | 1.01 | 2.77% |
| 2026-02-10 | 43.40 | 44.68 | 43.11 | 43.76 | +0.85% | 1.42 | 3.84% |
| 2026-02-09 | 42.70 | 43.64 | 42.62 | 43.39 | +2.82% | 1.18 | 3.25% |
| 2026-02-06 | 41.80 | 43.28 | 41.55 | 42.20 | +0.67% | 1.27 | 3.56% |
| 2026-02-05 | 42.30 | 42.46 | 41.71 | 41.92 | -1.76% | 0.82 | 2.33% |
| 2026-02-04 | 43.31 | 43.31 | 42.08 | 42.67 | -1.48% | 1.12 | 3.12% |
| 2026-02-03 | 42.55 | 43.53 | 42.22 | 43.31 | +2.90% | 1.22 | 3.35% |
| 2026-02-02 | 42.60 | 43.36 | 42.03 | 42.09 | -2.03% | 1.17 | 3.25% |
| 2026-01-30 | 42.66 | 43.32 | 41.67 | 42.96 | +0.73% | 1.61 | 4.50% |
| 2026-01-29 | 43.80 | 44.27 | 42.48 | 42.65 | -2.63% | 1.65 | 4.52% |
| 2026-01-28 | 45.41 | 45.60 | 43.72 | 43.80 | -3.93% | 1.85 | 4.98% |
| 2026-01-27 | 45.00 | 45.60 | 43.60 | 45.59 | +0.95% | 1.91 | 5.07% |
| 2026-01-26 | 47.87 | 48.75 | 44.29 | 45.16 | -5.54% | 3.49 | 9.00% |
| 2026-01-23 | 46.37 | 48.36 | 46.16 | 47.81 | +3.19% | 3.04 | 7.59% |
| 2026-01-22 | 46.49 | 47.32 | 45.71 | 46.33 | +0.61% | 2.17 | 5.54% |
| 2026-01-21 | 46.03 | 47.08 | 45.82 | 46.05 | -1.07% | 2.24 | 5.75% |
| 2026-01-20 | 47.49 | 48.20 | 46.00 | 46.55 | -2.00% | 3.22 | 8.10% |
| 2026-01-19 | 49.22 | 49.56 | 47.44 | 47.50 | -4.16% | 3.86 | 9.54% |