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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.75 | 19.79 | 19.26 | 19.45 | +0.31% | 1.90 | 4.28% |
| 2026-01-15 | 19.22 | 19.40 | 19.07 | 19.39 | +0.88% | 1.32 | 2.99% |
| 2026-01-14 | 19.05 | 19.57 | 18.93 | 19.22 | +1.05% | 2.32 | 5.28% |
| 2026-01-13 | 19.40 | 19.50 | 18.98 | 19.02 | -1.96% | 1.67 | 3.81% |
| 2026-01-12 | 19.08 | 19.56 | 18.97 | 19.40 | +1.57% | 2.50 | 5.69% |
| 2026-01-09 | 19.10 | 19.18 | 18.88 | 19.10 | -0.05% | 1.75 | 4.03% |
| 2026-01-08 | 18.80 | 19.11 | 18.75 | 19.11 | +1.11% | 1.33 | 3.07% |
| 2026-01-07 | 18.90 | 19.04 | 18.74 | 18.90 | -0.26% | 1.14 | 2.65% |
| 2026-01-06 | 18.69 | 19.10 | 18.66 | 18.95 | +1.94% | 1.87 | 4.34% |
| 2026-01-05 | 18.40 | 18.62 | 18.39 | 18.59 | +1.31% | 0.91 | 2.14% |
| 2025-12-31 | 18.50 | 18.51 | 18.26 | 18.35 | -0.22% | 0.62 | 1.48% |
| 2025-12-30 | 18.41 | 18.57 | 18.30 | 18.39 | -0.11% | 0.48 | 1.15% |
| 2025-12-29 | 18.39 | 18.59 | 18.31 | 18.41 | -0.11% | 0.56 | 1.32% |
| 2025-12-26 | 18.59 | 18.68 | 18.40 | 18.43 | -0.59% | 0.62 | 1.47% |
| 2025-12-25 | 18.71 | 18.75 | 18.44 | 18.54 | -0.32% | 0.70 | 1.64% |
| 2025-12-24 | 18.26 | 18.65 | 18.26 | 18.60 | +1.42% | 0.76 | 1.80% |
| 2025-12-23 | 18.37 | 18.48 | 18.25 | 18.34 | -0.27% | 0.64 | 1.52% |
| 2025-12-22 | 18.29 | 18.49 | 18.20 | 18.39 | +1.21% | 0.72 | 1.72% |
| 2025-12-19 | 17.95 | 18.50 | 17.95 | 18.17 | +1.40% | 0.91 | 2.17% |
| 2025-12-18 | 17.71 | 18.23 | 17.63 | 17.92 | +0.73% | 0.90 | 2.19% |