智动力 sz.300686
17.53
+0.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.63 | 17.85 | 17.24 | 17.53 | +0.29% | 1.34 | 2.97% |
| 2026-05-21 | 18.81 | 19.05 | 17.20 | 17.48 | -7.12% | 2.12 | 4.47% |
| 2026-05-20 | 18.69 | 19.11 | 18.40 | 18.82 | +0.16% | 1.89 | 3.90% |
| 2026-05-19 | 18.25 | 19.58 | 18.20 | 18.79 | +2.96% | 3.42 | 7.00% |
| 2026-05-18 | 16.83 | 18.97 | 16.42 | 18.25 | +8.57% | 3.65 | 7.91% |
| 2026-05-15 | 17.49 | 17.59 | 16.67 | 16.81 | -3.39% | 1.71 | 3.87% |
| 2026-05-14 | 18.12 | 18.12 | 17.09 | 17.40 | -3.76% | 1.96 | 4.36% |
| 2026-05-13 | 17.76 | 18.29 | 17.43 | 18.08 | +1.01% | 1.72 | 3.71% |
| 2026-05-12 | 17.86 | 18.20 | 17.53 | 17.90 | -0.78% | 2.11 | 4.57% |
| 2026-05-11 | 18.54 | 18.93 | 18.03 | 18.04 | -2.49% | 2.29 | 4.78% |
| 2026-05-08 | 18.53 | 18.98 | 18.19 | 18.50 | -1.12% | 2.13 | 4.45% |
| 2026-05-07 | 18.24 | 19.29 | 17.91 | 18.71 | +4.53% | 3.07 | 6.33% |
| 2026-05-06 | 18.10 | 18.38 | 17.84 | 17.90 | +0.56% | 1.95 | 4.17% |
| 2026-04-30 | 18.39 | 18.50 | 17.40 | 17.80 | -1.98% | 2.35 | 5.12% |
| 2026-04-29 | 18.00 | 18.81 | 17.90 | 18.16 | -0.16% | 1.88 | 3.95% |
| 2026-04-28 | 18.95 | 18.95 | 18.09 | 18.19 | -3.96% | 2.22 | 4.69% |
| 2026-04-27 | 19.00 | 19.33 | 18.60 | 18.94 | -1.30% | 2.20 | 4.50% |
| 2026-04-24 | 19.93 | 20.30 | 18.89 | 19.19 | -3.13% | 2.51 | 5.05% |
| 2026-04-23 | 19.98 | 20.40 | 19.30 | 19.81 | -2.41% | 3.61 | 7.04% |
| 2026-04-22 | 18.81 | 21.28 | 18.65 | 20.30 | +6.56% | 7.17 | 13.56% |