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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.51 | 19.27 | 17.42 | 19.05 | +7.02% | 3.01 | 6.44% |
| 2026-04-20 | 18.44 | 18.50 | 17.50 | 17.80 | -4.56% | 2.70 | 5.84% |
| 2026-04-17 | 18.20 | 19.19 | 17.82 | 18.65 | +2.47% | 4.01 | 8.38% |
| 2026-04-16 | 18.83 | 18.91 | 18.01 | 18.20 | -3.24% | 2.91 | 6.11% |
| 2026-04-15 | 19.35 | 19.53 | 18.77 | 18.81 | -3.74% | 2.83 | 5.76% |
| 2026-04-14 | 18.91 | 19.88 | 18.39 | 19.54 | +5.39% | 4.77 | 9.60% |
| 2026-04-13 | 18.20 | 19.04 | 17.95 | 18.54 | +1.09% | 4.03 | 8.38% |
| 2026-04-10 | 19.37 | 19.61 | 17.60 | 18.34 | +1.16% | 4.77 | 10.11% |
| 2026-04-09 | 17.31 | 18.80 | 17.00 | 18.13 | +2.08% | 6.74 | 14.44% |
| 2026-04-08 | 15.65 | 18.06 | 15.60 | 17.76 | +18.01% | 7.59 | 17.16% |
| 2026-04-07 | 15.42 | 15.66 | 14.47 | 15.05 | +5.84% | 2.08 | 5.33% |
| 2026-04-03 | 13.76 | 14.45 | 13.32 | 14.22 | +4.02% | 1.12 | 3.10% |
| 2026-04-02 | 13.91 | 14.26 | 13.60 | 13.67 | -2.50% | 0.45 | 1.26% |
| 2026-04-01 | 13.91 | 14.20 | 13.77 | 14.02 | +2.79% | 0.55 | 1.53% |
| 2026-03-31 | 14.16 | 14.30 | 13.60 | 13.64 | -3.67% | 0.46 | 1.28% |
| 2026-03-30 | 14.42 | 14.42 | 14.00 | 14.16 | -1.80% | 0.54 | 1.48% |
| 2026-03-27 | 14.25 | 14.78 | 14.08 | 14.42 | -0.35% | 0.62 | 1.68% |
| 2026-03-26 | 13.99 | 14.69 | 13.88 | 14.47 | +2.99% | 0.99 | 2.66% |
| 2026-03-25 | 13.79 | 14.23 | 13.73 | 14.05 | +2.93% | 0.55 | 1.50% |
| 2026-03-24 | 13.60 | 13.94 | 13.35 | 13.65 | +2.17% | 0.65 | 1.85% |