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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.54 | 17.77 | 17.47 | 17.70 | +1.25% | 0.58 | 1.41% |
| 2025-05-23 | 17.68 | 17.91 | 17.46 | 17.48 | -1.12% | 0.69 | 1.68% |
| 2025-05-22 | 18.08 | 18.26 | 17.68 | 17.68 | -2.03% | 0.85 | 2.06% |
| 2025-05-21 | 18.33 | 18.33 | 18.00 | 18.04 | -1.56% | 0.66 | 1.59% |
| 2025-05-20 | 18.18 | 18.41 | 18.02 | 18.33 | +0.82% | 0.83 | 1.98% |
| 2025-05-19 | 18.15 | 18.28 | 17.83 | 18.18 | -0.33% | 0.78 | 1.87% |
| 2025-05-16 | 18.09 | 18.43 | 18.00 | 18.24 | 0.00% | 0.88 | 2.10% |
| 2025-05-15 | 18.40 | 18.84 | 18.11 | 18.24 | -1.02% | 1.29 | 3.05% |
| 2025-05-14 | 18.48 | 18.62 | 18.26 | 18.43 | -0.64% | 0.91 | 2.14% |
| 2025-05-13 | 18.84 | 18.90 | 18.51 | 18.55 | -0.32% | 0.83 | 1.92% |
| 2025-05-12 | 18.51 | 18.65 | 18.46 | 18.61 | +1.46% | 0.86 | 2.00% |
| 2025-05-09 | 18.63 | 18.63 | 18.20 | 18.34 | -1.59% | 0.88 | 2.08% |
| 2025-05-08 | 18.40 | 18.69 | 18.29 | 18.63 | +1.24% | 0.98 | 2.29% |
| 2025-05-07 | 18.65 | 18.77 | 18.16 | 18.41 | -0.48% | 1.31 | 3.07% |
| 2025-05-06 | 18.10 | 18.50 | 18.10 | 18.50 | +2.75% | 1.17 | 2.77% |