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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.63 | 18.90 | 18.56 | 18.88 | +1.45% | 1.68 | 3.93% |
| 2025-06-23 | 18.00 | 18.61 | 17.89 | 18.61 | +2.76% | 1.37 | 3.26% |
| 2025-06-20 | 18.49 | 18.66 | 18.10 | 18.11 | -2.06% | 0.97 | 2.32% |
| 2025-06-19 | 18.41 | 18.69 | 18.30 | 18.49 | -0.05% | 1.49 | 3.52% |
| 2025-06-18 | 18.06 | 18.51 | 18.02 | 18.50 | +1.82% | 1.32 | 3.15% |
| 2025-06-17 | 18.07 | 18.53 | 17.93 | 18.17 | +0.55% | 1.20 | 2.85% |
| 2025-06-16 | 17.61 | 18.08 | 17.61 | 18.07 | +2.07% | 0.80 | 1.93% |
| 2025-06-13 | 17.92 | 18.00 | 17.53 | 17.71 | -2.08% | 0.97 | 2.38% |
| 2025-06-12 | 17.87 | 18.18 | 17.81 | 18.08 | +1.11% | 1.22 | 2.93% |
| 2025-06-11 | 17.72 | 17.99 | 17.72 | 17.88 | +0.89% | 0.71 | 1.72% |
| 2025-06-10 | 17.96 | 17.98 | 17.51 | 17.72 | -1.43% | 0.81 | 1.97% |
| 2025-06-09 | 17.85 | 18.06 | 17.84 | 17.98 | +0.61% | 0.59 | 1.42% |
| 2025-06-06 | 17.97 | 17.98 | 17.77 | 17.87 | -0.55% | 0.58 | 1.41% |
| 2025-06-05 | 17.85 | 17.97 | 17.70 | 17.97 | +1.06% | 0.71 | 1.71% |
| 2025-06-04 | 17.61 | 17.85 | 17.53 | 17.78 | +1.18% | 0.60 | 1.46% |
| 2025-06-03 | 17.46 | 17.63 | 17.29 | 17.58 | +0.79% | 0.41 | 1.00% |
| 2025-05-30 | 17.80 | 17.80 | 17.41 | 17.44 | -2.33% | 0.70 | 1.74% |
| 2025-05-29 | 17.58 | 17.87 | 17.54 | 17.85 | +1.86% | 0.68 | 1.67% |
| 2025-05-28 | 17.59 | 17.71 | 17.44 | 17.53 | 0.00% | 0.52 | 1.28% |
| 2025-05-27 | 17.63 | 17.63 | 17.45 | 17.53 | -0.95% | 0.60 | 1.49% |