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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.10 | 35.26 | 33.77 | 33.83 | -3.15% | 0.68 | 2.35% |
| 2025-11-18 | 35.85 | 35.85 | 34.69 | 34.93 | -2.70% | 0.61 | 2.05% |
| 2025-11-17 | 36.10 | 36.50 | 35.60 | 35.90 | -0.83% | 0.56 | 1.84% |
| 2025-11-14 | 36.00 | 37.10 | 35.50 | 36.20 | +0.44% | 0.93 | 3.00% |
| 2025-11-13 | 35.80 | 36.37 | 35.33 | 36.04 | +0.81% | 0.50 | 1.63% |
| 2025-11-12 | 36.15 | 36.15 | 35.28 | 35.75 | -0.91% | 0.50 | 1.65% |
| 2025-11-11 | 36.35 | 36.45 | 35.93 | 36.08 | -0.44% | 0.51 | 1.66% |
| 2025-11-10 | 36.22 | 36.84 | 35.82 | 36.24 | +0.11% | 0.63 | 2.03% |
| 2025-11-07 | 37.22 | 37.44 | 36.12 | 36.20 | -3.05% | 0.93 | 2.99% |
| 2025-11-06 | 37.60 | 37.73 | 36.82 | 37.34 | +0.16% | 0.64 | 2.03% |
| 2025-11-05 | 37.13 | 37.66 | 36.66 | 37.28 | -0.85% | 0.73 | 2.32% |
| 2025-11-04 | 38.67 | 38.95 | 37.17 | 37.60 | -3.52% | 1.12 | 3.49% |
| 2025-11-03 | 40.12 | 40.12 | 38.50 | 38.97 | -2.89% | 1.23 | 3.71% |
| 2025-10-31 | 38.50 | 40.30 | 38.00 | 40.13 | +4.72% | 2.49 | 7.40% |
| 2025-10-30 | 37.79 | 40.92 | 37.60 | 38.32 | +1.08% | 3.42 | 10.16% |
| 2025-10-29 | 36.15 | 38.08 | 35.30 | 37.91 | +3.83% | 2.16 | 6.87% |
| 2025-10-28 | 36.71 | 37.25 | 36.18 | 36.51 | -1.19% | 0.82 | 2.61% |
| 2025-10-27 | 36.65 | 37.30 | 36.18 | 36.95 | +1.37% | 0.94 | 3.00% |
| 2025-10-24 | 35.79 | 37.18 | 35.42 | 36.45 | +2.68% | 1.08 | 3.47% |
| 2025-10-23 | 35.87 | 35.87 | 34.41 | 35.50 | -1.17% | 0.91 | 3.07% |