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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.89 | 15.50 | 14.45 | 14.93 | -0.67% | 1.72 | 6.77% |
| 2025-10-21 | 14.97 | 15.20 | 14.62 | 15.03 | +0.27% | 2.08 | 8.19% |
| 2025-10-20 | 15.20 | 16.15 | 14.81 | 14.99 | +0.60% | 2.55 | 9.75% |
| 2025-10-17 | 15.51 | 15.62 | 14.83 | 14.90 | -4.18% | 2.04 | 7.97% |
| 2025-10-16 | 16.02 | 16.38 | 15.48 | 15.55 | -4.83% | 3.26 | 12.11% |
| 2025-10-15 | 14.88 | 16.58 | 14.62 | 16.34 | +11.08% | 4.52 | 14.72% |
| 2025-10-14 | 15.70 | 15.76 | 14.61 | 14.71 | -6.31% | 2.60 | 8.89% |
| 2025-10-13 | 14.50 | 15.94 | 13.92 | 15.70 | +0.90% | 3.66 | 12.29% |
| 2025-10-10 | 14.56 | 16.08 | 14.34 | 15.56 | +6.87% | 4.43 | 14.89% |
| 2025-10-09 | 15.11 | 15.15 | 14.34 | 14.56 | -3.32% | 2.71 | 9.55% |
| 2025-09-30 | 15.35 | 15.52 | 14.95 | 15.06 | -2.14% | 2.19 | 7.46% |
| 2025-09-29 | 15.52 | 15.74 | 15.23 | 15.39 | -1.28% | 2.80 | 9.37% |
| 2025-09-26 | 15.99 | 16.20 | 15.35 | 15.59 | -3.17% | 4.43 | 14.58% |
| 2025-09-25 | 14.28 | 17.00 | 14.11 | 16.10 | +12.67% | 7.70 | 25.12% |
| 2025-09-24 | 13.24 | 14.47 | 12.94 | 14.29 | +6.72% | 4.74 | 17.43% |
| 2025-09-23 | 13.55 | 13.79 | 13.11 | 13.39 | -1.98% | 2.23 | 8.58% |
| 2025-09-22 | 13.20 | 13.70 | 13.10 | 13.66 | +4.83% | 2.65 | 10.15% |
| 2025-09-19 | 13.25 | 13.49 | 12.90 | 13.03 | -3.12% | 2.23 | 8.78% |
| 2025-09-18 | 13.25 | 14.44 | 13.20 | 13.45 | +0.52% | 3.83 | 14.38% |
| 2025-09-17 | 13.22 | 13.60 | 13.19 | 13.38 | +1.21% | 2.54 | 9.81% |