激智科技 sz.300566
23.09
+5.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.99 | 23.20 | 21.20 | 23.09 | +5.39% | 8.21 | 16.15% |
| 2026-05-21 | 21.73 | 23.72 | 21.73 | 21.91 | +0.87% | 8.27 | 16.15% |
| 2026-05-20 | 20.11 | 22.55 | 19.98 | 21.72 | +7.52% | 6.35 | 13.06% |
| 2026-05-19 | 19.97 | 20.26 | 19.66 | 20.20 | +1.56% | 1.32 | 2.92% |
| 2026-05-18 | 20.00 | 20.11 | 19.61 | 19.89 | -1.19% | 1.16 | 2.58% |
| 2026-05-15 | 20.30 | 20.46 | 19.90 | 20.13 | -0.98% | 1.42 | 3.12% |
| 2026-05-14 | 20.50 | 20.68 | 20.28 | 20.33 | -0.49% | 1.53 | 3.29% |
| 2026-05-13 | 20.33 | 20.53 | 20.15 | 20.43 | +0.44% | 1.10 | 2.39% |
| 2026-05-12 | 20.54 | 20.67 | 20.23 | 20.34 | -1.60% | 1.35 | 2.92% |
| 2026-05-11 | 20.51 | 20.75 | 20.26 | 20.67 | +0.88% | 2.13 | 4.57% |
| 2026-05-08 | 19.90 | 20.73 | 19.74 | 20.49 | +2.86% | 2.42 | 5.27% |
| 2026-05-07 | 19.89 | 20.02 | 19.73 | 19.92 | +0.05% | 1.38 | 3.06% |
| 2026-05-06 | 19.29 | 20.14 | 19.29 | 19.91 | +4.51% | 2.29 | 5.08% |
| 2026-04-30 | 18.98 | 19.18 | 18.91 | 19.05 | +0.58% | 1.24 | 2.87% |
| 2026-04-29 | 18.53 | 19.16 | 18.45 | 18.94 | +2.21% | 1.31 | 3.04% |
| 2026-04-28 | 19.01 | 19.09 | 18.44 | 18.53 | -2.32% | 1.02 | 2.41% |
| 2026-04-27 | 18.40 | 19.15 | 18.36 | 18.97 | +3.10% | 1.31 | 3.05% |
| 2026-04-24 | 18.63 | 18.69 | 18.30 | 18.40 | -1.23% | 0.73 | 1.75% |
| 2026-04-23 | 18.95 | 19.00 | 18.53 | 18.63 | -1.84% | 0.70 | 1.66% |
| 2026-04-22 | 18.61 | 19.03 | 18.61 | 18.98 | +1.23% | 0.71 | 1.66% |