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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.99 | 19.15 | 18.84 | 19.13 | +0.90% | 0.92 | 2.12% |
| 2025-09-15 | 19.06 | 19.14 | 18.79 | 18.96 | -0.26% | 1.01 | 2.33% |
| 2025-09-12 | 18.82 | 19.35 | 18.70 | 19.01 | +0.90% | 1.40 | 3.24% |
| 2025-09-11 | 18.35 | 18.84 | 18.16 | 18.84 | +2.78% | 1.09 | 2.58% |
| 2025-09-10 | 18.44 | 18.62 | 18.28 | 18.33 | -0.60% | 0.77 | 1.83% |
| 2025-09-09 | 18.87 | 19.00 | 18.40 | 18.44 | -2.85% | 0.96 | 2.25% |
| 2025-09-08 | 18.76 | 18.99 | 18.61 | 18.98 | +1.17% | 1.17 | 2.72% |
| 2025-09-05 | 18.28 | 18.77 | 18.28 | 18.76 | +2.40% | 1.20 | 2.84% |
| 2025-09-04 | 18.51 | 18.86 | 18.00 | 18.32 | -0.97% | 1.55 | 3.67% |
| 2025-09-03 | 18.87 | 18.95 | 18.44 | 18.50 | -2.27% | 1.30 | 3.05% |
| 2025-09-02 | 19.52 | 19.56 | 18.70 | 18.93 | -3.47% | 2.20 | 5.08% |
| 2025-09-01 | 19.57 | 19.79 | 19.42 | 19.61 | +0.20% | 1.55 | 3.46% |
| 2025-08-29 | 19.81 | 19.90 | 19.50 | 19.57 | -1.16% | 1.92 | 4.28% |
| 2025-08-28 | 19.72 | 19.99 | 19.10 | 19.80 | +0.41% | 2.49 | 5.58% |
| 2025-08-27 | 20.40 | 20.50 | 19.67 | 19.72 | -3.80% | 3.44 | 7.45% |
| 2025-08-26 | 20.34 | 20.65 | 20.23 | 20.50 | +0.49% | 2.10 | 4.48% |
| 2025-08-25 | 20.53 | 20.70 | 20.25 | 20.40 | -0.54% | 2.65 | 5.68% |
| 2025-08-22 | 20.40 | 20.69 | 20.34 | 20.51 | +0.05% | 2.26 | 4.84% |
| 2025-08-21 | 20.78 | 21.18 | 20.37 | 20.50 | -0.77% | 3.34 | 7.07% |
| 2025-08-20 | 20.21 | 20.69 | 20.11 | 20.66 | +2.13% | 2.29 | 4.89% |