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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.21 | 10.29 | 10.00 | 10.07 | -1.27% | 0.51 | 2.61% |
| 2025-07-21 | 10.00 | 10.24 | 9.91 | 10.20 | +2.62% | 0.63 | 3.21% |
| 2025-07-18 | 10.12 | 10.13 | 9.84 | 9.94 | -0.90% | 0.48 | 2.51% |
| 2025-07-17 | 9.83 | 10.07 | 9.80 | 10.03 | +2.03% | 0.54 | 2.77% |
| 2025-07-16 | 9.89 | 9.98 | 9.77 | 9.83 | -0.51% | 0.33 | 1.73% |
| 2025-07-15 | 10.04 | 10.07 | 9.75 | 9.88 | -1.59% | 0.40 | 2.12% |
| 2025-07-14 | 9.90 | 10.06 | 9.89 | 10.04 | +1.52% | 0.39 | 2.02% |
| 2025-07-11 | 9.98 | 9.98 | 9.81 | 9.89 | -0.30% | 0.36 | 1.90% |
| 2025-07-10 | 10.00 | 10.03 | 9.82 | 9.92 | -0.40% | 0.43 | 2.23% |
| 2025-07-09 | 10.04 | 10.09 | 9.91 | 9.96 | -0.90% | 0.43 | 2.23% |
| 2025-07-08 | 10.03 | 10.13 | 9.90 | 10.05 | +1.21% | 0.59 | 3.02% |
| 2025-07-07 | 9.90 | 10.04 | 9.84 | 9.93 | -0.70% | 0.45 | 2.33% |
| 2025-07-04 | 10.08 | 10.12 | 9.88 | 10.00 | -1.57% | 0.59 | 3.07% |
| 2025-07-03 | 9.88 | 10.19 | 9.86 | 10.16 | +2.21% | 0.86 | 4.43% |
| 2025-07-02 | 9.90 | 10.00 | 9.64 | 9.94 | +0.10% | 0.65 | 3.42% |
| 2025-07-01 | 9.96 | 10.04 | 9.78 | 9.93 | -0.60% | 0.65 | 3.37% |
| 2025-06-30 | 9.90 | 10.09 | 9.82 | 9.99 | +2.57% | 0.84 | 4.35% |
| 2025-06-27 | 9.74 | 9.86 | 9.65 | 9.74 | +0.62% | 0.74 | 3.94% |
| 2025-06-26 | 9.48 | 9.88 | 9.48 | 9.68 | +2.22% | 0.93 | 4.98% |
| 2025-06-25 | 9.58 | 9.58 | 9.36 | 9.47 | -0.53% | 0.55 | 2.98% |