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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.10 | 36.32 | 34.89 | 36.12 | +0.19% | 0.94 | 3.12% |
| 2025-12-16 | 37.41 | 37.43 | 35.98 | 36.05 | -3.64% | 0.95 | 3.05% |
| 2025-12-15 | 39.01 | 39.49 | 37.39 | 37.41 | -2.65% | 1.09 | 3.34% |
| 2025-12-12 | 37.76 | 39.06 | 37.10 | 38.43 | +1.00% | 1.37 | 4.20% |
| 2025-12-11 | 38.34 | 39.30 | 37.63 | 38.05 | -0.86% | 1.47 | 4.51% |
| 2025-12-10 | 38.99 | 39.06 | 37.92 | 38.38 | -0.72% | 1.50 | 4.58% |
| 2025-12-09 | 40.63 | 40.87 | 38.30 | 38.66 | -3.71% | 2.50 | 7.52% |
| 2025-12-08 | 35.88 | 41.08 | 35.82 | 40.15 | +14.16% | 4.42 | 13.29% |
| 2025-12-05 | 35.18 | 35.55 | 34.50 | 35.17 | -0.03% | 0.57 | 1.92% |
| 2025-12-04 | 35.83 | 36.51 | 35.02 | 35.18 | -1.57% | 0.72 | 2.40% |
| 2025-12-03 | 36.57 | 36.63 | 35.50 | 35.74 | -1.41% | 0.59 | 1.93% |
| 2025-12-02 | 38.35 | 38.39 | 36.16 | 36.25 | -5.50% | 1.20 | 3.82% |
| 2025-12-01 | 36.89 | 38.38 | 36.38 | 38.36 | +7.00% | 2.63 | 8.21% |
| 2025-11-28 | 33.11 | 36.34 | 33.00 | 35.85 | +8.37% | 1.68 | 5.67% |
| 2025-11-27 | 33.25 | 33.72 | 33.01 | 33.08 | -0.54% | 0.36 | 1.26% |
| 2025-11-26 | 32.74 | 33.50 | 32.60 | 33.26 | +1.53% | 0.51 | 1.81% |
| 2025-11-25 | 33.16 | 33.75 | 32.73 | 32.76 | -0.97% | 0.47 | 1.66% |
| 2025-11-24 | 32.61 | 33.15 | 32.30 | 33.08 | +1.57% | 0.39 | 1.41% |
| 2025-11-21 | 33.76 | 34.17 | 32.24 | 32.57 | -4.85% | 0.68 | 2.44% |
| 2025-11-20 | 34.07 | 34.65 | 33.50 | 34.23 | +1.18% | 0.67 | 2.31% |