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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.58 | 36.90 | 35.88 | 35.92 | -2.84% | 0.77 | 2.50% |
| 2025-10-21 | 36.68 | 37.03 | 36.38 | 36.97 | +1.51% | 0.55 | 1.77% |
| 2025-10-20 | 36.52 | 37.60 | 35.99 | 36.42 | +0.86% | 0.87 | 2.81% |
| 2025-10-17 | 37.31 | 37.82 | 36.00 | 36.11 | -4.32% | 1.20 | 3.81% |
| 2025-10-16 | 38.89 | 39.60 | 37.42 | 37.74 | -2.51% | 1.03 | 3.18% |
| 2025-10-15 | 38.01 | 38.89 | 37.45 | 38.71 | +1.92% | 1.11 | 3.39% |
| 2025-10-14 | 40.68 | 40.90 | 37.69 | 37.98 | -6.45% | 2.67 | 8.09% |
| 2025-10-13 | 37.30 | 40.66 | 37.07 | 40.60 | +0.99% | 2.28 | 6.91% |
| 2025-10-10 | 38.80 | 40.50 | 38.45 | 40.20 | +3.53% | 2.02 | 6.00% |
| 2025-10-09 | 38.60 | 40.60 | 38.60 | 38.83 | +0.49% | 1.72 | 5.08% |
| 2025-09-30 | 39.29 | 39.34 | 38.55 | 38.64 | -1.68% | 0.77 | 2.32% |
| 2025-09-29 | 39.08 | 39.76 | 38.80 | 39.30 | +1.00% | 0.86 | 2.56% |
| 2025-09-26 | 39.80 | 40.50 | 38.70 | 38.91 | -2.65% | 1.42 | 4.22% |
| 2025-09-25 | 38.75 | 41.30 | 38.55 | 39.97 | +3.15% | 1.97 | 5.77% |
| 2025-09-24 | 38.45 | 39.02 | 38.02 | 38.75 | +0.39% | 0.96 | 2.92% |
| 2025-09-23 | 39.39 | 39.73 | 37.70 | 38.60 | -2.18% | 1.07 | 3.27% |
| 2025-09-22 | 39.61 | 40.20 | 39.01 | 39.46 | -0.55% | 0.94 | 2.79% |
| 2025-09-19 | 40.95 | 41.29 | 39.68 | 39.68 | -3.15% | 1.10 | 3.21% |
| 2025-09-18 | 41.64 | 43.09 | 40.50 | 40.97 | -1.99% | 2.13 | 5.99% |
| 2025-09-17 | 41.37 | 42.80 | 41.04 | 41.80 | +1.58% | 2.45 | 6.84% |