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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.92 | 11.23 | 10.77 | 11.14 | +2.30% | 0.93 | 4.37% |
| 2025-08-18 | 10.93 | 11.04 | 10.86 | 10.89 | +0.09% | 0.72 | 3.39% |
| 2025-08-15 | 10.72 | 10.92 | 10.70 | 10.88 | +1.49% | 0.57 | 2.70% |
| 2025-08-14 | 11.05 | 11.06 | 10.70 | 10.72 | -2.72% | 0.87 | 4.17% |
| 2025-08-13 | 11.11 | 11.11 | 10.92 | 11.02 | -0.36% | 0.75 | 3.54% |
| 2025-08-12 | 11.27 | 11.27 | 10.99 | 11.06 | -0.98% | 0.80 | 3.71% |
| 2025-08-11 | 11.08 | 11.28 | 11.00 | 11.17 | +0.99% | 0.94 | 4.37% |
| 2025-08-08 | 11.20 | 11.20 | 10.94 | 11.06 | -0.72% | 0.94 | 4.39% |
| 2025-08-07 | 11.14 | 11.43 | 11.09 | 11.14 | 0.00% | 1.43 | 6.59% |
| 2025-08-06 | 11.21 | 11.29 | 10.92 | 11.14 | +0.45% | 1.48 | 6.87% |
| 2025-08-05 | 11.03 | 11.27 | 10.89 | 11.09 | +1.65% | 2.09 | 9.75% |
| 2025-08-04 | 10.35 | 11.68 | 10.30 | 10.91 | +5.31% | 2.49 | 11.84% |
| 2025-08-01 | 10.25 | 10.44 | 10.00 | 10.36 | +0.88% | 0.62 | 3.11% |
| 2025-07-31 | 10.37 | 10.56 | 10.19 | 10.27 | -0.48% | 0.74 | 3.69% |
| 2025-07-30 | 10.50 | 10.60 | 10.27 | 10.32 | -1.81% | 0.84 | 4.17% |
| 2025-07-29 | 10.66 | 11.11 | 10.40 | 10.51 | -1.41% | 1.35 | 6.57% |
| 2025-07-28 | 10.23 | 10.83 | 10.20 | 10.66 | +4.72% | 1.56 | 7.62% |
| 2025-07-25 | 10.02 | 10.26 | 9.92 | 10.18 | +1.90% | 0.61 | 3.13% |
| 2025-07-24 | 9.98 | 10.05 | 9.89 | 9.99 | +0.40% | 0.40 | 2.07% |
| 2025-07-23 | 10.02 | 10.17 | 9.88 | 9.95 | -1.19% | 0.46 | 2.41% |