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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.51 | 29.39 | 28.51 | 29.36 | +3.04% | 0.45 | 5.32% |
| 2025-06-23 | 27.65 | 28.59 | 27.55 | 28.50 | +2.14% | 0.31 | 3.70% |
| 2025-06-20 | 28.65 | 28.98 | 27.87 | 27.90 | -2.77% | 0.34 | 4.11% |
| 2025-06-19 | 28.55 | 29.05 | 28.29 | 28.69 | -0.17% | 0.49 | 5.84% |
| 2025-06-18 | 28.45 | 28.79 | 28.15 | 28.74 | +1.12% | 0.34 | 4.09% |
| 2025-06-17 | 28.72 | 28.73 | 28.30 | 28.43 | -0.52% | 0.35 | 4.25% |
| 2025-06-16 | 28.34 | 28.73 | 28.26 | 28.57 | +0.60% | 0.30 | 3.59% |
| 2025-06-13 | 29.54 | 29.62 | 28.30 | 28.41 | -4.19% | 0.63 | 7.53% |
| 2025-06-12 | 29.49 | 29.72 | 29.25 | 29.65 | +0.24% | 0.32 | 3.65% |
| 2025-06-11 | 29.43 | 29.73 | 29.30 | 29.58 | +0.51% | 0.41 | 4.76% |
| 2025-06-10 | 29.84 | 29.94 | 28.80 | 29.43 | -1.69% | 0.60 | 7.02% |
| 2025-06-09 | 29.51 | 30.01 | 29.45 | 29.94 | +1.76% | 0.66 | 7.60% |
| 2025-06-06 | 30.03 | 30.24 | 29.39 | 29.42 | -3.43% | 1.13 | 12.98% |
| 2025-06-05 | 30.33 | 31.32 | 29.84 | 30.46 | +5.22% | 1.70 | 19.06% |
| 2025-06-04 | 28.84 | 29.22 | 28.49 | 28.95 | +0.94% | 0.28 | 3.29% |
| 2025-06-03 | 28.64 | 29.02 | 28.35 | 28.68 | -0.55% | 0.31 | 3.71% |
| 2025-05-30 | 29.36 | 29.66 | 28.74 | 28.84 | -2.55% | 0.43 | 5.08% |
| 2025-05-29 | 29.34 | 29.85 | 29.10 | 29.60 | +1.43% | 0.42 | 4.85% |
| 2025-05-28 | 29.64 | 30.03 | 29.10 | 29.18 | -1.64% | 0.37 | 4.27% |
| 2025-05-27 | 29.97 | 30.19 | 29.46 | 29.67 | -1.39% | 0.31 | 3.56% |