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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.71 | 17.85 | 17.60 | 17.65 | -0.56% | 0.48 | 1.20% |
| 2025-10-21 | 17.54 | 17.80 | 17.46 | 17.75 | +1.72% | 0.65 | 1.60% |
| 2025-10-20 | 17.46 | 17.57 | 17.33 | 17.45 | +0.87% | 0.52 | 1.31% |
| 2025-10-17 | 17.82 | 17.94 | 17.26 | 17.30 | -3.08% | 0.93 | 2.34% |
| 2025-10-16 | 18.12 | 18.13 | 17.79 | 17.85 | -1.71% | 0.77 | 1.88% |
| 2025-10-15 | 18.06 | 18.18 | 17.78 | 18.16 | +0.67% | 1.02 | 2.49% |
| 2025-10-14 | 18.44 | 18.62 | 17.97 | 18.04 | -1.96% | 1.30 | 3.12% |
| 2025-10-13 | 18.18 | 18.48 | 17.67 | 18.40 | -2.02% | 1.43 | 3.43% |
| 2025-10-10 | 19.13 | 19.19 | 18.73 | 18.78 | -2.34% | 1.71 | 3.97% |
| 2025-10-09 | 19.03 | 19.35 | 18.96 | 19.23 | +1.58% | 1.32 | 3.02% |
| 2025-09-30 | 19.01 | 19.23 | 18.91 | 18.93 | -0.53% | 1.07 | 2.45% |
| 2025-09-29 | 18.95 | 19.17 | 18.71 | 19.03 | 0.00% | 1.26 | 2.90% |
| 2025-09-26 | 19.11 | 19.63 | 18.63 | 19.03 | -0.21% | 2.22 | 5.07% |
| 2025-09-25 | 19.38 | 19.47 | 19.05 | 19.07 | -1.35% | 1.30 | 2.97% |
| 2025-09-24 | 19.09 | 19.33 | 18.85 | 19.33 | +1.15% | 1.35 | 3.10% |
| 2025-09-23 | 19.50 | 19.55 | 18.60 | 19.11 | -1.90% | 2.07 | 4.79% |
| 2025-09-22 | 19.55 | 19.68 | 19.34 | 19.48 | -0.31% | 1.32 | 2.96% |
| 2025-09-19 | 19.32 | 19.75 | 19.20 | 19.54 | +1.45% | 1.93 | 4.35% |
| 2025-09-18 | 19.37 | 19.76 | 19.05 | 19.26 | -0.82% | 1.90 | 4.28% |
| 2025-09-17 | 19.08 | 19.71 | 19.08 | 19.42 | +1.52% | 1.69 | 3.80% |