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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.33 | 17.17 | 16.21 | 16.92 | +3.68% | 2.46 | 8.67% |
| 2026-01-15 | 15.66 | 16.42 | 15.49 | 16.32 | +4.21% | 2.60 | 9.46% |
| 2026-01-14 | 15.77 | 16.20 | 15.36 | 15.66 | -0.70% | 1.58 | 5.91% |
| 2026-01-13 | 16.15 | 16.19 | 15.63 | 15.77 | -2.11% | 1.19 | 4.42% |
| 2026-01-12 | 15.62 | 16.16 | 15.50 | 16.11 | +3.14% | 1.86 | 6.90% |
| 2026-01-09 | 15.76 | 16.02 | 15.55 | 15.62 | -1.39% | 1.32 | 4.94% |
| 2026-01-08 | 15.41 | 16.09 | 15.31 | 15.84 | +2.39% | 1.53 | 5.71% |
| 2026-01-07 | 15.13 | 15.70 | 15.13 | 15.47 | +2.25% | 1.51 | 5.79% |
| 2026-01-06 | 15.10 | 15.38 | 15.01 | 15.13 | +0.67% | 1.10 | 4.28% |
| 2026-01-05 | 15.04 | 15.19 | 14.90 | 15.03 | -0.20% | 0.96 | 3.75% |
| 2025-12-31 | 15.02 | 15.09 | 14.77 | 15.06 | +0.40% | 0.62 | 2.45% |
| 2025-12-30 | 14.70 | 15.13 | 14.57 | 15.00 | +1.42% | 0.75 | 2.98% |
| 2025-12-29 | 15.26 | 15.34 | 14.75 | 14.79 | -4.21% | 1.70 | 6.68% |
| 2025-12-26 | 15.10 | 15.49 | 14.95 | 15.44 | +2.46% | 1.97 | 7.60% |
| 2025-12-25 | 15.03 | 15.20 | 14.98 | 15.07 | -0.07% | 0.57 | 2.22% |
| 2025-12-24 | 14.99 | 15.11 | 14.86 | 15.08 | +1.07% | 0.73 | 2.85% |
| 2025-12-23 | 14.80 | 15.06 | 14.66 | 14.92 | +0.40% | 0.64 | 2.52% |
| 2025-12-22 | 14.95 | 15.02 | 14.74 | 14.86 | -0.47% | 0.58 | 2.31% |
| 2025-12-19 | 14.73 | 15.13 | 14.66 | 14.93 | +1.84% | 0.85 | 3.37% |
| 2025-12-18 | 14.81 | 14.91 | 14.62 | 14.66 | -1.61% | 0.65 | 2.61% |