众智科技 sz.301361
46.04
+2.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 44.41 | 46.04 | 43.63 | 46.04 | +2.65% | 3.02 | 11.90% |
| 2026-05-21 | 43.05 | 45.57 | 42.60 | 44.85 | +3.15% | 3.28 | 13.14% |
| 2026-05-20 | 43.00 | 43.99 | 42.44 | 43.48 | -1.63% | 2.16 | 8.89% |
| 2026-05-19 | 42.85 | 45.57 | 42.20 | 44.20 | +1.84% | 3.91 | 15.72% |
| 2026-05-18 | 39.71 | 43.43 | 39.04 | 43.40 | +8.09% | 3.11 | 13.22% |
| 2026-05-15 | 38.91 | 41.78 | 38.91 | 40.15 | +2.61% | 2.14 | 17.53% |
| 2026-05-14 | 41.80 | 41.80 | 39.10 | 39.13 | -7.99% | 2.60 | 21.16% |
| 2026-05-13 | 40.97 | 43.24 | 39.40 | 42.53 | +2.78% | 3.62 | 28.83% |
| 2026-05-12 | 38.10 | 41.47 | 37.61 | 41.38 | +8.92% | 3.33 | 27.46% |
| 2026-05-11 | 38.04 | 38.57 | 37.83 | 37.99 | +0.13% | 1.28 | 11.01% |
| 2026-05-08 | 38.06 | 38.55 | 37.44 | 37.94 | +0.50% | 1.12 | 9.74% |
| 2026-05-07 | 36.75 | 37.98 | 36.71 | 37.75 | +2.95% | 1.05 | 9.20% |
| 2026-05-06 | 35.90 | 37.03 | 35.88 | 36.67 | +2.20% | 0.73 | 6.50% |
| 2026-04-30 | 36.14 | 36.58 | 35.52 | 35.88 | -1.08% | 0.60 | 5.49% |
| 2026-04-29 | 35.63 | 36.68 | 35.63 | 36.27 | +1.23% | 0.59 | 5.38% |
| 2026-04-28 | 36.74 | 36.75 | 35.65 | 35.83 | -2.40% | 0.63 | 5.78% |
| 2026-04-27 | 36.67 | 36.78 | 35.80 | 36.71 | +0.77% | 0.59 | 5.32% |
| 2026-04-24 | 36.10 | 36.77 | 35.83 | 36.43 | +0.25% | 0.68 | 6.15% |
| 2026-04-23 | 37.61 | 37.71 | 36.10 | 36.34 | -3.43% | 0.80 | 7.14% |
| 2026-04-22 | 38.14 | 38.14 | 37.42 | 37.63 | -1.34% | 0.86 | 7.50% |