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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.49 | 15.49 | 15.02 | 15.07 | -2.77% | 0.98 | 3.81% |
| 2025-11-18 | 15.31 | 15.58 | 14.94 | 15.50 | +1.11% | 1.28 | 4.93% |
| 2025-11-17 | 15.11 | 15.73 | 14.93 | 15.33 | +1.19% | 1.26 | 4.83% |
| 2025-11-14 | 15.36 | 15.60 | 14.98 | 15.15 | -2.38% | 1.28 | 4.94% |
| 2025-11-13 | 15.50 | 15.75 | 15.31 | 15.52 | +1.17% | 1.35 | 5.13% |
| 2025-11-12 | 15.14 | 15.44 | 14.80 | 15.34 | +1.52% | 1.32 | 5.14% |
| 2025-11-11 | 15.48 | 15.63 | 14.89 | 15.11 | -2.83% | 1.74 | 6.75% |
| 2025-11-10 | 15.62 | 16.11 | 15.33 | 15.55 | +0.52% | 1.59 | 5.97% |
| 2025-11-07 | 16.51 | 16.51 | 15.28 | 15.47 | -4.03% | 2.58 | 9.74% |
| 2025-11-06 | 15.55 | 16.24 | 15.41 | 16.12 | +2.68% | 2.23 | 8.24% |
| 2025-11-05 | 15.93 | 16.99 | 15.40 | 15.70 | -2.85% | 3.62 | 13.29% |
| 2025-11-04 | 16.50 | 16.65 | 15.86 | 16.16 | -2.30% | 2.17 | 7.91% |
| 2025-11-03 | 16.50 | 16.91 | 15.95 | 16.54 | -1.08% | 2.62 | 9.46% |
| 2025-10-31 | 15.88 | 17.27 | 15.67 | 16.72 | +4.57% | 4.90 | 17.23% |
| 2025-10-30 | 15.38 | 16.15 | 15.28 | 15.99 | +3.23% | 3.76 | 14.02% |
| 2025-10-29 | 15.31 | 15.98 | 15.31 | 15.49 | -0.26% | 2.46 | 9.31% |
| 2025-10-28 | 15.47 | 15.88 | 15.25 | 15.53 | +2.04% | 2.42 | 9.17% |
| 2025-10-27 | 15.01 | 15.86 | 15.00 | 15.22 | +1.87% | 2.26 | 8.69% |
| 2025-10-24 | 14.83 | 15.04 | 14.61 | 14.94 | +0.74% | 1.50 | 5.94% |
| 2025-10-23 | 14.98 | 15.23 | 14.52 | 14.83 | -0.67% | 1.67 | 6.60% |