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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.58 | 18.66 | 18.25 | 18.36 | -1.50% | 0.67 | 1.58% |
| 2025-11-18 | 18.84 | 18.93 | 18.54 | 18.64 | -1.11% | 0.70 | 1.63% |
| 2025-11-17 | 18.72 | 18.92 | 18.68 | 18.85 | +0.05% | 0.65 | 1.51% |
| 2025-11-14 | 18.50 | 19.01 | 18.45 | 18.84 | +1.29% | 1.12 | 2.61% |
| 2025-11-13 | 18.58 | 18.70 | 18.52 | 18.60 | -0.21% | 0.73 | 1.71% |
| 2025-11-12 | 18.74 | 18.84 | 18.48 | 18.64 | -0.96% | 0.66 | 1.55% |
| 2025-11-11 | 18.76 | 18.87 | 18.71 | 18.82 | +0.32% | 0.69 | 1.60% |
| 2025-11-10 | 18.61 | 18.83 | 18.56 | 18.76 | +0.86% | 0.79 | 1.84% |
| 2025-11-07 | 18.51 | 18.62 | 18.43 | 18.60 | -0.05% | 0.75 | 1.78% |
| 2025-11-06 | 18.45 | 18.66 | 18.40 | 18.61 | +0.43% | 0.69 | 1.63% |
| 2025-11-05 | 18.16 | 18.55 | 18.10 | 18.53 | +0.82% | 0.71 | 1.68% |
| 2025-11-04 | 18.42 | 18.52 | 18.25 | 18.38 | -0.54% | 0.60 | 1.44% |
| 2025-11-03 | 18.47 | 18.56 | 18.30 | 18.48 | +0.05% | 0.66 | 1.56% |
| 2025-10-31 | 18.31 | 18.68 | 18.30 | 18.47 | +0.43% | 1.07 | 2.52% |
| 2025-10-30 | 18.48 | 19.10 | 18.34 | 18.39 | +1.88% | 1.80 | 4.26% |
| 2025-10-29 | 18.11 | 18.29 | 17.95 | 18.05 | -0.72% | 0.80 | 1.94% |
| 2025-10-28 | 18.13 | 18.29 | 18.11 | 18.18 | -0.27% | 0.55 | 1.32% |
| 2025-10-27 | 18.32 | 18.35 | 18.07 | 18.23 | +0.16% | 0.91 | 2.18% |
| 2025-10-24 | 17.88 | 18.31 | 17.80 | 18.20 | +2.30% | 1.16 | 2.79% |
| 2025-10-23 | 17.58 | 17.80 | 17.39 | 17.79 | +0.79% | 0.67 | 1.67% |