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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.50 | 17.79 | 17.21 | 17.79 | +1.19% | 0.95 | 2.38% |
| 2025-12-16 | 17.73 | 17.84 | 17.42 | 17.58 | -1.46% | 0.74 | 1.84% |
| 2025-12-15 | 17.81 | 17.99 | 17.65 | 17.84 | -0.39% | 0.59 | 1.46% |
| 2025-12-12 | 18.11 | 18.27 | 17.85 | 17.91 | -1.10% | 0.70 | 1.71% |
| 2025-12-11 | 18.63 | 18.69 | 18.03 | 18.11 | -2.79% | 0.94 | 2.25% |
| 2025-12-10 | 18.70 | 18.75 | 18.52 | 18.63 | -0.75% | 0.65 | 1.54% |
| 2025-12-09 | 18.85 | 18.96 | 18.70 | 18.77 | -0.27% | 0.81 | 1.88% |
| 2025-12-08 | 18.81 | 18.95 | 18.72 | 18.82 | +0.05% | 0.87 | 2.01% |
| 2025-12-05 | 18.60 | 18.86 | 18.44 | 18.81 | +0.86% | 0.69 | 1.62% |
| 2025-12-04 | 18.88 | 18.99 | 18.58 | 18.65 | -1.53% | 0.78 | 1.82% |
| 2025-12-03 | 18.94 | 19.06 | 18.72 | 18.94 | 0.00% | 1.01 | 2.33% |
| 2025-12-02 | 18.80 | 19.12 | 18.66 | 18.94 | +0.85% | 1.50 | 3.47% |
| 2025-12-01 | 18.19 | 18.80 | 18.16 | 18.78 | +2.23% | 1.05 | 2.47% |
| 2025-11-28 | 18.26 | 18.46 | 18.22 | 18.37 | +0.60% | 0.55 | 1.32% |
| 2025-11-27 | 17.97 | 18.43 | 17.93 | 18.26 | +1.67% | 0.75 | 1.80% |
| 2025-11-26 | 18.08 | 18.29 | 17.92 | 17.96 | -0.99% | 0.42 | 1.02% |
| 2025-11-25 | 17.73 | 18.33 | 17.73 | 18.14 | +2.72% | 0.88 | 2.12% |
| 2025-11-24 | 17.56 | 17.81 | 17.33 | 17.66 | +0.97% | 0.67 | 1.67% |
| 2025-11-21 | 18.10 | 18.20 | 17.39 | 17.49 | -3.95% | 0.92 | 2.29% |
| 2025-11-20 | 18.45 | 18.60 | 18.16 | 18.21 | -0.82% | 0.52 | 1.25% |