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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.38 | 9.53 | 9.34 | 9.52 | +1.49% | 0.52 | 2.86% |
| 2025-06-23 | 9.14 | 9.38 | 9.13 | 9.38 | +1.41% | 0.51 | 2.85% |
| 2025-06-20 | 9.39 | 9.45 | 9.21 | 9.25 | -0.11% | 0.48 | 2.68% |
| 2025-06-19 | 9.38 | 9.49 | 9.20 | 9.26 | -1.59% | 0.65 | 3.60% |
| 2025-06-18 | 9.13 | 9.51 | 9.04 | 9.41 | +2.62% | 0.70 | 3.89% |
| 2025-06-17 | 9.17 | 9.28 | 9.08 | 9.17 | +0.66% | 0.35 | 1.95% |
| 2025-06-16 | 8.86 | 9.22 | 8.80 | 9.11 | +1.90% | 0.40 | 2.26% |
| 2025-06-13 | 9.11 | 9.19 | 8.88 | 8.94 | -2.30% | 0.37 | 2.15% |
| 2025-06-12 | 9.12 | 9.24 | 9.04 | 9.15 | +0.33% | 0.26 | 1.48% |
| 2025-06-11 | 9.14 | 9.29 | 9.09 | 9.12 | -0.22% | 0.30 | 1.69% |
| 2025-06-10 | 9.32 | 9.32 | 9.02 | 9.14 | -0.76% | 0.47 | 2.63% |
| 2025-06-09 | 9.31 | 9.33 | 9.15 | 9.21 | -0.22% | 0.36 | 1.99% |
| 2025-06-06 | 9.17 | 9.25 | 9.09 | 9.23 | +0.76% | 0.43 | 2.42% |
| 2025-06-05 | 8.94 | 9.20 | 8.89 | 9.16 | +1.78% | 0.44 | 2.52% |
| 2025-06-04 | 8.82 | 9.03 | 8.77 | 9.00 | +3.09% | 0.44 | 2.52% |
| 2025-06-03 | 8.64 | 8.87 | 8.64 | 8.73 | +0.58% | 0.36 | 2.09% |
| 2025-05-30 | 8.85 | 8.91 | 8.60 | 8.68 | -2.14% | 0.43 | 2.53% |
| 2025-05-29 | 8.68 | 8.88 | 8.67 | 8.87 | +2.42% | 0.36 | 2.13% |
| 2025-05-28 | 8.75 | 8.86 | 8.62 | 8.66 | -1.25% | 0.26 | 1.54% |
| 2025-05-27 | 8.79 | 8.83 | 8.62 | 8.77 | +0.34% | 0.29 | 1.71% |