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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.34 | 41.21 | 38.77 | 41.15 | +5.19% | 1.61 | 4.69% |
| 2025-09-15 | 39.30 | 40.06 | 38.81 | 39.12 | -1.06% | 1.05 | 3.13% |
| 2025-09-12 | 41.10 | 41.25 | 39.42 | 39.54 | -3.51% | 1.70 | 5.01% |
| 2025-09-11 | 40.33 | 41.26 | 40.00 | 40.98 | +0.39% | 1.60 | 4.64% |
| 2025-09-10 | 37.95 | 41.98 | 37.58 | 40.82 | +7.48% | 2.93 | 8.58% |
| 2025-09-09 | 38.08 | 38.38 | 37.61 | 37.98 | -0.73% | 0.87 | 2.69% |
| 2025-09-08 | 37.92 | 38.67 | 37.66 | 38.26 | +0.90% | 1.04 | 3.20% |
| 2025-09-05 | 37.22 | 38.08 | 36.96 | 37.92 | +2.21% | 0.97 | 3.04% |
| 2025-09-04 | 38.50 | 39.00 | 36.45 | 37.10 | -3.49% | 1.43 | 4.46% |
| 2025-09-03 | 40.10 | 40.99 | 38.25 | 38.44 | -4.57% | 1.39 | 4.14% |
| 2025-09-02 | 41.70 | 41.70 | 38.89 | 40.28 | -3.43% | 2.20 | 6.46% |
| 2025-09-01 | 41.26 | 41.93 | 40.86 | 41.71 | +1.09% | 1.51 | 4.29% |
| 2025-08-29 | 41.88 | 42.62 | 41.17 | 41.26 | -2.00% | 1.68 | 4.72% |
| 2025-08-28 | 42.00 | 43.20 | 40.70 | 42.10 | +0.36% | 2.05 | 5.75% |
| 2025-08-27 | 41.92 | 43.97 | 41.90 | 41.95 | -0.45% | 2.68 | 7.34% |
| 2025-08-26 | 42.78 | 43.56 | 42.08 | 42.14 | -1.03% | 1.91 | 5.27% |
| 2025-08-25 | 43.50 | 44.50 | 41.90 | 42.58 | +0.95% | 3.84 | 10.43% |
| 2025-08-22 | 41.74 | 42.55 | 41.68 | 42.18 | +1.08% | 1.51 | 4.21% |
| 2025-08-21 | 42.98 | 43.49 | 41.20 | 41.73 | -3.54% | 1.97 | 5.49% |
| 2025-08-20 | 43.85 | 44.00 | 42.79 | 43.26 | -1.68% | 1.47 | 3.99% |