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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.63 | 30.22 | 29.34 | 30.09 | +1.54% | 0.32 | 3.68% |
| 2025-05-23 | 30.15 | 30.61 | 29.55 | 29.63 | -2.01% | 0.63 | 7.18% |
| 2025-05-22 | 30.82 | 32.27 | 30.21 | 30.24 | -2.19% | 0.93 | 10.20% |
| 2025-05-21 | 31.83 | 31.83 | 30.54 | 30.91 | -1.55% | 0.57 | 6.31% |
| 2025-05-20 | 30.67 | 31.59 | 30.22 | 31.40 | +3.17% | 0.57 | 6.26% |
| 2025-05-19 | 30.83 | 30.83 | 30.09 | 30.43 | -0.49% | 0.37 | 4.22% |
| 2025-05-16 | 30.43 | 31.07 | 30.37 | 30.58 | +0.23% | 0.44 | 4.93% |
| 2025-05-15 | 31.15 | 31.16 | 30.46 | 30.51 | -2.04% | 0.54 | 5.99% |
| 2025-05-14 | 31.72 | 31.77 | 31.12 | 31.15 | -1.85% | 0.66 | 7.23% |
| 2025-05-13 | 31.92 | 32.15 | 31.13 | 31.74 | +0.79% | 0.87 | 9.44% |
| 2025-05-12 | 31.33 | 31.63 | 31.18 | 31.49 | +1.31% | 0.49 | 5.34% |
| 2025-05-09 | 31.91 | 31.91 | 30.96 | 31.08 | -2.62% | 0.55 | 6.00% |
| 2025-05-08 | 31.46 | 32.25 | 31.13 | 31.92 | +1.84% | 0.67 | 7.17% |
| 2025-05-07 | 31.78 | 32.08 | 30.89 | 31.34 | -0.47% | 0.87 | 9.49% |
| 2025-05-06 | 30.31 | 31.52 | 30.31 | 31.49 | +4.18% | 0.83 | 9.17% |