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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.61 | 8.82 | 8.58 | 8.74 | +1.04% | 0.27 | 1.61% |
| 2025-05-23 | 8.71 | 8.85 | 8.63 | 8.65 | -1.37% | 0.33 | 1.93% |
| 2025-05-22 | 8.85 | 8.97 | 8.70 | 8.77 | -0.90% | 0.32 | 1.86% |
| 2025-05-21 | 9.05 | 9.05 | 8.75 | 8.85 | -2.32% | 0.40 | 2.34% |
| 2025-05-20 | 8.90 | 9.06 | 8.80 | 9.06 | +2.03% | 0.44 | 2.52% |
| 2025-05-19 | 8.84 | 8.97 | 8.69 | 8.88 | +0.79% | 0.39 | 2.26% |
| 2025-05-16 | 8.67 | 8.86 | 8.67 | 8.81 | +0.80% | 0.35 | 2.07% |
| 2025-05-15 | 8.73 | 8.94 | 8.67 | 8.74 | -0.34% | 0.66 | 3.90% |
| 2025-05-14 | 8.90 | 8.97 | 8.68 | 8.77 | -0.68% | 0.50 | 2.91% |
| 2025-05-13 | 9.01 | 9.24 | 8.74 | 8.83 | -1.12% | 0.51 | 2.95% |
| 2025-05-12 | 8.87 | 8.94 | 8.76 | 8.93 | +2.06% | 0.38 | 2.22% |
| 2025-05-09 | 8.95 | 9.05 | 8.71 | 8.75 | -2.34% | 0.63 | 3.70% |
| 2025-05-08 | 8.60 | 8.99 | 8.54 | 8.96 | +3.34% | 0.60 | 3.47% |
| 2025-05-07 | 8.84 | 8.84 | 8.55 | 8.67 | +1.28% | 0.54 | 3.22% |
| 2025-05-06 | 8.37 | 8.58 | 8.27 | 8.56 | +3.76% | 0.58 | 3.51% |