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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.55 | 20.95 | 20.50 | 20.54 | -0.53% | 1.36 | 2.90% |
| 2026-02-12 | 20.71 | 20.76 | 20.46 | 20.65 | -0.43% | 1.46 | 3.12% |
| 2026-02-11 | 20.55 | 21.10 | 20.43 | 20.74 | +0.68% | 1.96 | 4.16% |
| 2026-02-10 | 20.41 | 20.93 | 20.35 | 20.60 | +1.43% | 2.30 | 4.90% |
| 2026-02-09 | 20.47 | 20.52 | 20.03 | 20.31 | +0.59% | 1.90 | 4.12% |
| 2026-02-06 | 19.71 | 20.55 | 19.70 | 20.19 | +1.61% | 2.51 | 5.45% |
| 2026-02-05 | 20.02 | 20.25 | 19.82 | 19.87 | -1.00% | 1.16 | 2.57% |
| 2026-02-04 | 19.86 | 20.35 | 19.76 | 20.07 | +0.50% | 1.78 | 3.92% |
| 2026-02-03 | 19.56 | 19.98 | 19.56 | 19.97 | +2.94% | 1.71 | 3.81% |
| 2026-02-02 | 19.43 | 19.85 | 19.35 | 19.40 | +0.21% | 1.67 | 3.75% |
| 2026-01-30 | 19.10 | 19.52 | 18.89 | 19.36 | +0.94% | 1.40 | 3.21% |
| 2026-01-29 | 19.69 | 19.70 | 19.04 | 19.18 | -2.98% | 1.85 | 4.22% |
| 2026-01-28 | 20.00 | 20.06 | 19.67 | 19.77 | -1.25% | 1.55 | 3.44% |
| 2026-01-27 | 19.62 | 20.15 | 19.40 | 20.02 | +1.57% | 2.24 | 4.98% |
| 2026-01-26 | 19.97 | 20.01 | 19.48 | 19.71 | -1.05% | 1.90 | 4.24% |
| 2026-01-23 | 19.62 | 20.07 | 19.60 | 19.92 | +1.37% | 2.18 | 4.80% |
| 2026-01-22 | 19.51 | 19.68 | 19.43 | 19.65 | +0.87% | 1.27 | 2.85% |
| 2026-01-21 | 19.28 | 19.57 | 19.24 | 19.48 | +0.46% | 1.05 | 2.37% |
| 2026-01-20 | 19.61 | 19.70 | 19.21 | 19.39 | -1.22% | 1.44 | 3.26% |
| 2026-01-19 | 19.40 | 19.72 | 19.38 | 19.63 | +0.93% | 1.68 | 3.76% |