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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 32.74 | 33.07 | 32.21 | 32.63 | -0.34% | 0.61 | 6.50% |
| 2025-07-21 | 32.24 | 33.14 | 32.24 | 32.74 | +1.52% | 0.78 | 8.15% |
| 2025-07-18 | 32.50 | 32.82 | 32.07 | 32.25 | -0.77% | 0.54 | 5.77% |
| 2025-07-17 | 32.14 | 32.69 | 31.33 | 32.50 | +0.22% | 1.02 | 10.84% |
| 2025-07-16 | 32.39 | 33.49 | 32.07 | 32.43 | +0.87% | 1.10 | 11.53% |
| 2025-07-15 | 32.62 | 32.78 | 31.92 | 32.15 | -1.92% | 0.98 | 10.45% |
| 2025-07-14 | 31.98 | 33.56 | 31.51 | 32.78 | +3.99% | 1.37 | 14.36% |
| 2025-07-11 | 32.37 | 32.55 | 31.29 | 31.52 | -2.35% | 1.18 | 12.83% |
| 2025-07-10 | 33.92 | 34.27 | 32.27 | 32.28 | -2.71% | 1.61 | 16.80% |
| 2025-07-09 | 32.17 | 33.38 | 31.97 | 33.18 | +1.84% | 1.83 | 19.08% |
| 2025-07-08 | 31.79 | 33.07 | 31.23 | 32.58 | +1.81% | 1.85 | 19.73% |
| 2025-07-07 | 31.17 | 32.02 | 30.18 | 32.00 | +4.33% | 1.47 | 15.99% |
| 2025-07-04 | 30.67 | 31.22 | 30.53 | 30.68 | -0.36% | 0.74 | 8.24% |
| 2025-07-03 | 30.33 | 30.83 | 29.98 | 30.79 | +2.02% | 0.66 | 7.41% |
| 2025-07-02 | 30.53 | 30.76 | 29.97 | 30.18 | -0.72% | 0.51 | 5.75% |
| 2025-07-01 | 30.58 | 30.60 | 30.05 | 30.40 | -0.20% | 0.48 | 5.38% |
| 2025-06-30 | 30.05 | 30.67 | 29.74 | 30.46 | +2.21% | 0.91 | 10.27% |
| 2025-06-27 | 29.76 | 29.88 | 29.51 | 29.80 | +0.78% | 0.33 | 3.84% |
| 2025-06-26 | 29.64 | 30.11 | 29.34 | 29.57 | -0.90% | 0.47 | 5.39% |
| 2025-06-25 | 29.37 | 30.16 | 29.34 | 29.84 | +1.63% | 0.68 | 7.78% |