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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.48 | 15.01 | 14.24 | 14.90 | +3.26% | 1.06 | 4.26% |
| 2025-12-16 | 14.86 | 15.26 | 14.35 | 14.43 | -3.54% | 0.94 | 3.78% |
| 2025-12-15 | 14.30 | 15.19 | 14.15 | 14.96 | +4.40% | 1.50 | 5.94% |
| 2025-12-12 | 14.42 | 14.69 | 14.30 | 14.33 | -0.21% | 0.70 | 2.85% |
| 2025-12-11 | 14.65 | 14.76 | 14.32 | 14.36 | -2.58% | 0.80 | 3.26% |
| 2025-12-10 | 14.63 | 14.86 | 14.38 | 14.74 | 0.00% | 0.93 | 3.75% |
| 2025-12-09 | 15.15 | 15.30 | 14.69 | 14.74 | -3.34% | 1.30 | 5.15% |
| 2025-12-08 | 14.96 | 15.45 | 14.96 | 15.25 | +1.67% | 1.30 | 5.06% |
| 2025-12-05 | 14.89 | 15.14 | 14.38 | 15.00 | +0.13% | 1.08 | 4.26% |
| 2025-12-04 | 14.97 | 15.24 | 14.76 | 14.98 | +0.20% | 1.36 | 5.34% |
| 2025-12-03 | 15.69 | 15.95 | 14.89 | 14.95 | -5.86% | 2.58 | 9.96% |
| 2025-12-02 | 16.67 | 16.67 | 15.78 | 15.88 | -5.02% | 3.87 | 14.27% |
| 2025-12-01 | 15.40 | 17.51 | 15.16 | 16.72 | +6.23% | 6.49 | 23.07% |
| 2025-11-28 | 15.55 | 15.80 | 15.20 | 15.74 | -2.72% | 4.49 | 17.11% |
| 2025-11-27 | 14.99 | 17.81 | 14.96 | 16.18 | +9.03% | 6.65 | 23.31% |
| 2025-11-26 | 15.16 | 15.18 | 14.82 | 14.84 | -1.20% | 0.69 | 2.70% |
| 2025-11-25 | 14.62 | 15.13 | 14.50 | 15.02 | +3.09% | 1.01 | 3.98% |
| 2025-11-24 | 14.18 | 14.69 | 13.85 | 14.57 | +1.89% | 1.05 | 4.33% |
| 2025-11-21 | 14.69 | 14.79 | 14.14 | 14.30 | -3.70% | 1.15 | 4.73% |
| 2025-11-20 | 15.08 | 15.27 | 14.68 | 14.85 | -1.46% | 0.82 | 3.23% |