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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.29 | 15.69 | 15.17 | 15.35 | -0.58% | 0.70 | 1.76% |
| 2026-02-12 | 15.65 | 15.78 | 15.40 | 15.44 | -1.59% | 0.94 | 2.33% |
| 2026-02-11 | 15.99 | 16.01 | 15.55 | 15.69 | -1.88% | 0.72 | 1.77% |
| 2026-02-10 | 15.59 | 16.29 | 15.51 | 15.99 | +2.37% | 1.37 | 3.30% |
| 2026-02-09 | 15.74 | 15.80 | 15.48 | 15.62 | +0.58% | 0.67 | 1.65% |
| 2026-02-06 | 15.37 | 15.78 | 15.15 | 15.53 | +1.30% | 0.59 | 1.48% |
| 2026-02-05 | 15.41 | 15.87 | 15.31 | 15.33 | -0.52% | 0.59 | 2.24% |
| 2026-02-04 | 15.67 | 15.80 | 15.28 | 15.41 | -1.66% | 0.56 | 2.13% |
| 2026-02-03 | 15.41 | 15.70 | 15.24 | 15.67 | +3.09% | 0.62 | 2.34% |
| 2026-02-02 | 15.55 | 16.00 | 15.20 | 15.20 | -2.56% | 0.75 | 2.84% |
| 2026-01-30 | 15.47 | 15.98 | 15.33 | 15.60 | -0.57% | 0.94 | 3.55% |
| 2026-01-29 | 16.20 | 16.24 | 15.67 | 15.69 | -3.39% | 1.08 | 4.00% |
| 2026-01-28 | 16.64 | 16.64 | 16.02 | 16.24 | -2.75% | 1.37 | 4.98% |
| 2026-01-27 | 16.71 | 16.88 | 15.80 | 16.70 | -0.89% | 1.79 | 6.45% |
| 2026-01-26 | 17.50 | 17.82 | 16.65 | 16.85 | -3.71% | 1.63 | 5.67% |
| 2026-01-23 | 17.08 | 17.71 | 17.08 | 17.50 | +2.04% | 1.98 | 6.71% |
| 2026-01-22 | 16.86 | 17.27 | 16.66 | 17.15 | +2.45% | 1.32 | 4.56% |
| 2026-01-21 | 16.64 | 16.99 | 16.52 | 16.74 | -0.36% | 0.86 | 3.04% |
| 2026-01-20 | 16.84 | 17.13 | 16.51 | 16.80 | -0.83% | 1.28 | 4.49% |
| 2026-01-19 | 17.26 | 18.31 | 16.88 | 16.94 | +0.12% | 2.56 | 8.73% |