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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.77 | 35.09 | 34.16 | 34.60 | -0.80% | 1.09 | 10.86% |
| 2025-08-18 | 34.62 | 35.13 | 34.47 | 34.88 | +2.25% | 1.38 | 13.56% |
| 2025-08-15 | 33.87 | 34.17 | 33.66 | 34.11 | +1.60% | 0.80 | 8.11% |
| 2025-08-14 | 34.61 | 34.90 | 33.53 | 33.57 | -3.08% | 1.23 | 12.43% |
| 2025-08-13 | 34.78 | 35.10 | 34.04 | 34.64 | -0.34% | 1.52 | 15.10% |
| 2025-08-12 | 33.83 | 35.27 | 33.82 | 34.76 | +2.14% | 2.09 | 20.69% |
| 2025-08-11 | 33.36 | 34.04 | 33.36 | 34.03 | +2.06% | 1.09 | 11.05% |
| 2025-08-08 | 32.93 | 33.82 | 32.85 | 33.34 | +1.30% | 1.14 | 11.71% |
| 2025-08-07 | 32.82 | 33.27 | 32.48 | 32.91 | +0.27% | 0.82 | 8.56% |
| 2025-08-06 | 32.15 | 33.01 | 32.15 | 32.82 | +1.14% | 0.69 | 7.20% |
| 2025-08-05 | 32.05 | 32.60 | 31.92 | 32.45 | +1.24% | 0.52 | 5.50% |
| 2025-08-04 | 31.13 | 32.14 | 31.04 | 32.05 | +1.97% | 0.59 | 6.37% |
| 2025-08-01 | 31.20 | 31.48 | 31.09 | 31.43 | +0.77% | 0.28 | 3.08% |
| 2025-07-31 | 31.47 | 32.08 | 31.06 | 31.20 | -1.29% | 0.48 | 5.27% |
| 2025-07-30 | 31.91 | 32.09 | 31.21 | 31.60 | -1.31% | 0.54 | 5.83% |
| 2025-07-29 | 32.21 | 32.32 | 31.58 | 32.02 | -0.93% | 0.44 | 4.70% |
| 2025-07-28 | 32.22 | 32.42 | 31.75 | 32.32 | +0.78% | 0.54 | 5.72% |
| 2025-07-25 | 31.69 | 32.09 | 31.40 | 32.07 | +1.20% | 0.43 | 4.64% |
| 2025-07-24 | 31.86 | 32.21 | 31.66 | 31.69 | -0.72% | 0.62 | 6.64% |
| 2025-07-23 | 32.57 | 32.80 | 31.75 | 31.92 | -2.17% | 0.62 | 6.59% |