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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.87 | 18.88 | 17.40 | 17.62 | -8.04% | 2.23 | 5.45% |
| 2026-03-20 | 19.57 | 19.93 | 19.15 | 19.16 | -2.10% | 1.41 | 3.18% |
| 2026-03-19 | 19.74 | 19.92 | 19.46 | 19.57 | -2.25% | 1.12 | 2.51% |
| 2026-03-18 | 19.60 | 20.03 | 19.36 | 20.02 | +2.25% | 1.20 | 2.67% |
| 2026-03-17 | 20.38 | 20.39 | 19.53 | 19.58 | -3.36% | 1.69 | 3.77% |
| 2026-03-16 | 20.50 | 20.50 | 20.01 | 20.26 | -1.46% | 1.44 | 3.14% |
| 2026-03-13 | 20.38 | 20.91 | 20.33 | 20.56 | +0.10% | 1.89 | 4.04% |
| 2026-03-12 | 20.65 | 20.87 | 20.38 | 20.54 | -0.63% | 1.46 | 3.13% |
| 2026-03-11 | 20.55 | 20.78 | 20.50 | 20.67 | +0.58% | 1.70 | 3.63% |
| 2026-03-10 | 20.17 | 20.81 | 20.17 | 20.55 | +2.96% | 2.03 | 4.36% |
| 2026-03-09 | 19.92 | 20.07 | 19.34 | 19.96 | -1.09% | 2.00 | 4.49% |
| 2026-03-06 | 20.41 | 20.45 | 20.07 | 20.18 | -1.75% | 1.91 | 4.17% |
| 2026-03-05 | 19.36 | 20.98 | 19.36 | 20.54 | +7.71% | 4.25 | 9.16% |
| 2026-03-04 | 19.15 | 19.42 | 18.91 | 19.07 | -1.24% | 1.44 | 3.33% |
| 2026-03-03 | 20.19 | 20.52 | 19.25 | 19.31 | -4.07% | 2.07 | 4.64% |
| 2026-03-02 | 20.38 | 20.59 | 20.03 | 20.13 | -2.94% | 1.85 | 4.03% |
| 2026-02-27 | 20.88 | 20.91 | 20.56 | 20.74 | -1.14% | 1.46 | 3.12% |
| 2026-02-26 | 20.74 | 20.99 | 20.64 | 20.98 | +0.87% | 1.69 | 3.57% |
| 2026-02-25 | 20.72 | 20.83 | 20.58 | 20.80 | +0.14% | 1.52 | 3.23% |
| 2026-02-24 | 20.75 | 20.96 | 20.40 | 20.77 | +1.12% | 1.62 | 3.46% |