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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.47 | 20.47 | 20.12 | 20.23 | -1.17% | 1.89 | 4.08% |
| 2025-08-18 | 19.90 | 20.50 | 19.88 | 20.47 | +1.34% | 3.08 | 6.65% |
| 2025-08-15 | 19.64 | 20.20 | 19.61 | 20.20 | +2.59% | 2.21 | 4.82% |
| 2025-08-14 | 20.04 | 20.07 | 19.60 | 19.69 | -1.80% | 1.65 | 3.66% |
| 2025-08-13 | 19.88 | 20.15 | 19.80 | 20.05 | +0.86% | 1.76 | 3.88% |
| 2025-08-12 | 19.99 | 19.99 | 19.70 | 19.88 | -0.10% | 1.27 | 2.81% |
| 2025-08-11 | 19.57 | 19.96 | 19.51 | 19.90 | +1.89% | 1.97 | 4.35% |
| 2025-08-08 | 19.51 | 19.58 | 19.34 | 19.53 | +0.05% | 1.05 | 2.36% |
| 2025-08-07 | 19.60 | 19.73 | 19.40 | 19.52 | -0.31% | 1.30 | 2.92% |
| 2025-08-06 | 19.62 | 19.65 | 19.43 | 19.58 | +0.62% | 1.56 | 3.50% |
| 2025-08-05 | 19.35 | 19.47 | 19.28 | 19.46 | +0.67% | 1.13 | 2.55% |
| 2025-08-04 | 19.05 | 19.34 | 18.88 | 19.33 | +1.47% | 1.12 | 2.54% |
| 2025-08-01 | 18.95 | 19.26 | 18.88 | 19.05 | +0.63% | 0.99 | 2.27% |
| 2025-07-31 | 19.23 | 19.47 | 18.82 | 18.93 | -1.56% | 1.36 | 3.10% |
| 2025-07-30 | 19.53 | 19.55 | 19.07 | 19.23 | -1.54% | 1.24 | 2.81% |
| 2025-07-29 | 19.61 | 19.73 | 19.37 | 19.53 | -0.36% | 1.22 | 2.74% |
| 2025-07-28 | 19.55 | 19.65 | 19.39 | 19.60 | +0.77% | 1.19 | 2.68% |
| 2025-07-25 | 19.42 | 19.47 | 19.27 | 19.45 | +0.36% | 1.11 | 2.52% |
| 2025-07-24 | 18.96 | 19.51 | 18.96 | 19.38 | +2.27% | 1.38 | 3.14% |
| 2025-07-23 | 19.25 | 19.27 | 18.94 | 18.95 | -1.66% | 1.03 | 2.36% |