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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 49.00 | 52.06 | 49.00 | 49.56 | +2.29% | 4.33 | 10.24% |
| 2026-01-15 | 50.21 | 51.50 | 47.86 | 48.45 | -6.52% | 5.29 | 12.86% |
| 2026-01-14 | 54.01 | 58.18 | 51.40 | 51.83 | +2.45% | 10.05 | 22.10% |
| 2026-01-13 | 52.36 | 53.80 | 49.00 | 50.59 | +8.10% | 10.83 | 25.09% |
| 2026-01-12 | 45.99 | 47.85 | 45.38 | 46.80 | +0.95% | 6.09 | 15.46% |
| 2026-01-09 | 40.30 | 47.86 | 40.26 | 46.36 | +16.25% | 8.30 | 21.65% |
| 2026-01-08 | 39.39 | 40.22 | 39.18 | 39.88 | +0.55% | 1.77 | 5.29% |
| 2026-01-07 | 39.40 | 40.48 | 38.71 | 39.66 | +0.51% | 2.12 | 6.39% |
| 2026-01-06 | 39.90 | 40.19 | 39.31 | 39.46 | -1.28% | 1.32 | 3.94% |
| 2026-01-05 | 40.39 | 40.58 | 39.27 | 39.97 | -1.04% | 1.39 | 4.08% |
| 2025-12-31 | 41.08 | 41.41 | 40.23 | 40.39 | -2.13% | 1.28 | 3.69% |
| 2025-12-30 | 41.21 | 41.83 | 40.51 | 41.27 | -0.46% | 2.21 | 6.31% |
| 2025-12-29 | 39.88 | 42.25 | 39.23 | 41.46 | +3.94% | 3.06 | 8.81% |
| 2025-12-26 | 40.86 | 41.80 | 39.73 | 39.89 | -2.66% | 3.41 | 9.86% |
| 2025-12-25 | 39.40 | 41.93 | 38.20 | 40.98 | +7.45% | 5.21 | 15.23% |
| 2025-12-24 | 35.84 | 38.25 | 35.84 | 38.14 | +5.62% | 1.68 | 5.25% |
| 2025-12-23 | 36.90 | 37.00 | 35.85 | 36.11 | -1.20% | 0.99 | 3.20% |
| 2025-12-22 | 36.34 | 37.09 | 36.08 | 36.55 | +1.27% | 0.90 | 2.90% |
| 2025-12-19 | 36.27 | 37.50 | 36.06 | 36.09 | -0.82% | 1.06 | 3.38% |
| 2025-12-18 | 35.80 | 38.15 | 35.69 | 36.39 | +0.75% | 1.64 | 5.27% |