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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.01 | 14.14 | 13.13 | 13.36 | -7.16% | 0.92 | 2.61% |
| 2026-03-20 | 14.73 | 14.89 | 14.36 | 14.39 | -1.30% | 0.62 | 1.64% |
| 2026-03-19 | 15.05 | 15.05 | 14.51 | 14.58 | -3.76% | 0.63 | 1.65% |
| 2026-03-18 | 15.20 | 15.22 | 14.82 | 15.15 | +0.20% | 0.58 | 1.49% |
| 2026-03-17 | 15.37 | 15.50 | 15.06 | 15.12 | -0.85% | 1.26 | 3.19% |
| 2026-03-16 | 15.65 | 15.65 | 15.00 | 15.25 | -1.29% | 1.08 | 2.74% |
| 2026-03-13 | 15.50 | 16.02 | 15.39 | 15.45 | 0.00% | 1.00 | 2.46% |
| 2026-03-12 | 15.86 | 15.96 | 15.43 | 15.45 | -2.03% | 0.62 | 1.52% |
| 2026-03-11 | 15.99 | 15.99 | 15.69 | 15.77 | -1.38% | 0.61 | 1.49% |
| 2026-03-10 | 16.01 | 16.13 | 15.80 | 15.99 | +0.69% | 0.68 | 1.64% |
| 2026-03-09 | 15.58 | 16.08 | 14.96 | 15.88 | +0.95% | 1.45 | 3.55% |
| 2026-03-06 | 14.99 | 16.16 | 14.92 | 15.73 | +5.08% | 1.49 | 3.69% |
| 2026-03-05 | 14.94 | 15.22 | 14.88 | 14.97 | +2.60% | 0.65 | 1.66% |
| 2026-03-04 | 14.77 | 14.84 | 14.40 | 14.59 | -1.42% | 0.73 | 1.93% |
| 2026-03-03 | 15.44 | 15.96 | 14.69 | 14.80 | -4.45% | 0.88 | 2.25% |
| 2026-03-02 | 15.43 | 15.74 | 15.15 | 15.49 | -1.71% | 0.89 | 2.23% |
| 2026-02-27 | 15.94 | 15.96 | 15.58 | 15.76 | -1.31% | 0.76 | 1.88% |
| 2026-02-26 | 15.75 | 16.27 | 15.60 | 15.97 | +1.66% | 1.03 | 2.50% |
| 2026-02-25 | 15.71 | 15.77 | 15.55 | 15.71 | +0.32% | 0.54 | 1.32% |
| 2026-02-24 | 15.70 | 15.74 | 15.40 | 15.66 | +2.02% | 0.61 | 1.51% |