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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.66 | 18.84 | 18.50 | 18.75 | -0.21% | 0.64 | 1.52% |
| 2026-04-20 | 18.90 | 18.98 | 18.73 | 18.79 | -0.48% | 0.72 | 1.68% |
| 2026-04-17 | 18.69 | 19.14 | 18.69 | 18.88 | +0.59% | 0.88 | 2.05% |
| 2026-04-16 | 18.43 | 18.91 | 18.30 | 18.77 | +2.29% | 1.14 | 2.69% |
| 2026-04-15 | 18.56 | 18.66 | 18.32 | 18.35 | -0.86% | 0.76 | 1.82% |
| 2026-04-14 | 18.43 | 18.53 | 18.28 | 18.51 | +1.20% | 0.72 | 1.72% |
| 2026-04-13 | 18.34 | 18.50 | 18.23 | 18.29 | -0.65% | 0.60 | 1.46% |
| 2026-04-10 | 18.38 | 18.66 | 18.38 | 18.41 | +0.49% | 0.63 | 1.49% |
| 2026-04-09 | 18.15 | 18.43 | 18.08 | 18.32 | -0.05% | 0.73 | 1.75% |
| 2026-04-08 | 18.05 | 18.34 | 17.86 | 18.33 | +4.68% | 1.07 | 2.59% |
| 2026-04-07 | 17.45 | 17.59 | 17.33 | 17.51 | +0.57% | 0.55 | 1.39% |
| 2026-04-03 | 17.75 | 17.75 | 17.39 | 17.41 | -1.42% | 0.49 | 1.23% |
| 2026-04-02 | 17.95 | 17.98 | 17.46 | 17.66 | -1.62% | 0.72 | 1.80% |
| 2026-04-01 | 17.63 | 17.95 | 17.63 | 17.95 | +3.76% | 0.92 | 2.29% |
| 2026-03-31 | 17.70 | 17.76 | 17.25 | 17.30 | -2.26% | 1.02 | 2.56% |
| 2026-03-30 | 17.50 | 17.74 | 17.30 | 17.70 | -0.84% | 0.88 | 2.21% |
| 2026-03-27 | 17.52 | 17.94 | 17.48 | 17.85 | +0.45% | 0.97 | 2.41% |
| 2026-03-26 | 18.28 | 18.35 | 17.65 | 17.77 | -2.84% | 1.01 | 2.50% |
| 2026-03-25 | 18.17 | 18.49 | 18.17 | 18.29 | +1.16% | 1.07 | 2.57% |
| 2026-03-24 | 17.96 | 18.11 | 17.45 | 18.08 | +2.61% | 1.22 | 3.04% |