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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.20 | 13.30 | 12.95 | 13.22 | -0.90% | 2.20 | 8.66% |
| 2025-09-15 | 12.60 | 13.40 | 12.45 | 13.34 | +5.54% | 3.55 | 13.93% |
| 2025-09-12 | 12.84 | 12.86 | 12.56 | 12.64 | -1.25% | 1.25 | 5.09% |
| 2025-09-11 | 12.85 | 12.85 | 12.30 | 12.80 | -0.62% | 1.97 | 8.07% |
| 2025-09-10 | 12.76 | 13.10 | 12.64 | 12.88 | -0.77% | 2.01 | 8.07% |
| 2025-09-09 | 12.59 | 13.28 | 12.47 | 12.98 | +1.88% | 2.85 | 11.44% |
| 2025-09-08 | 12.08 | 12.88 | 11.98 | 12.74 | +5.46% | 2.55 | 10.55% |
| 2025-09-05 | 11.94 | 12.08 | 11.80 | 12.08 | +2.03% | 1.36 | 5.87% |
| 2025-09-04 | 12.09 | 12.39 | 11.62 | 11.84 | -1.00% | 1.53 | 6.57% |
| 2025-09-03 | 12.24 | 12.28 | 11.84 | 11.96 | -1.89% | 1.64 | 7.06% |
| 2025-09-02 | 12.71 | 12.85 | 11.91 | 12.19 | -4.54% | 2.20 | 9.25% |
| 2025-09-01 | 12.45 | 12.93 | 12.39 | 12.77 | +0.47% | 2.02 | 8.21% |
| 2025-08-29 | 13.30 | 13.30 | 12.68 | 12.71 | -4.79% | 2.81 | 11.23% |
| 2025-08-28 | 13.28 | 13.51 | 12.82 | 13.35 | -1.33% | 3.66 | 14.31% |
| 2025-08-27 | 13.69 | 13.88 | 13.06 | 13.53 | -4.25% | 6.32 | 24.06% |
| 2025-08-26 | 12.72 | 14.45 | 12.35 | 14.13 | +8.11% | 8.40 | 32.29% |
| 2025-08-25 | 13.00 | 13.24 | 12.72 | 13.07 | -2.02% | 5.39 | 21.45% |
| 2025-08-22 | 12.88 | 13.45 | 12.71 | 13.34 | -2.70% | 7.12 | 28.21% |
| 2025-08-21 | 14.50 | 15.22 | 13.14 | 13.71 | +2.54% | 12.20 | 44.68% |
| 2025-08-20 | 11.14 | 13.37 | 10.99 | 13.37 | +20.02% | 5.91 | 24.39% |