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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.32 | 19.34 | 19.11 | 19.27 | -0.41% | 1.09 | 2.49% |
| 2025-07-21 | 19.23 | 19.37 | 19.14 | 19.35 | +0.62% | 1.12 | 2.54% |
| 2025-07-18 | 19.37 | 19.40 | 19.09 | 19.23 | -0.52% | 1.12 | 2.56% |
| 2025-07-17 | 19.15 | 19.33 | 19.04 | 19.33 | +1.15% | 1.33 | 3.03% |
| 2025-07-16 | 19.01 | 19.26 | 18.89 | 19.11 | +0.68% | 0.87 | 2.00% |
| 2025-07-15 | 19.10 | 19.27 | 18.76 | 18.98 | -0.63% | 1.13 | 2.60% |
| 2025-07-14 | 19.00 | 19.15 | 18.83 | 19.10 | +0.84% | 0.98 | 2.25% |
| 2025-07-11 | 18.95 | 19.05 | 18.73 | 18.94 | -0.32% | 1.01 | 2.34% |
| 2025-07-10 | 18.94 | 19.09 | 18.90 | 19.00 | 0.00% | 0.74 | 1.71% |
| 2025-07-09 | 19.19 | 19.25 | 18.94 | 19.00 | -1.20% | 0.96 | 2.21% |
| 2025-07-08 | 18.80 | 19.25 | 18.75 | 19.23 | +2.29% | 1.21 | 2.77% |
| 2025-07-07 | 18.88 | 18.94 | 18.72 | 18.80 | -0.05% | 0.73 | 1.69% |
| 2025-07-04 | 19.08 | 19.12 | 18.78 | 18.81 | -1.67% | 1.00 | 2.31% |
| 2025-07-03 | 19.06 | 19.25 | 18.94 | 19.13 | +0.31% | 0.94 | 2.15% |
| 2025-07-02 | 19.32 | 19.33 | 18.91 | 19.07 | -1.35% | 1.13 | 2.59% |
| 2025-07-01 | 19.48 | 19.54 | 19.10 | 19.33 | -0.82% | 1.38 | 3.14% |
| 2025-06-30 | 19.45 | 19.57 | 19.30 | 19.49 | +0.46% | 1.81 | 4.08% |
| 2025-06-27 | 19.29 | 19.88 | 19.09 | 19.40 | +1.04% | 3.22 | 7.21% |
| 2025-06-26 | 19.49 | 19.49 | 19.10 | 19.20 | -1.79% | 2.36 | 5.36% |
| 2025-06-25 | 18.88 | 19.55 | 18.68 | 19.55 | +3.55% | 3.35 | 7.65% |