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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.50 | 38.50 | 37.81 | 38.14 | -1.32% | 0.65 | 5.62% |
| 2026-04-20 | 38.49 | 38.79 | 38.30 | 38.65 | +0.26% | 0.69 | 5.86% |
| 2026-04-17 | 39.24 | 39.50 | 38.44 | 38.55 | -1.41% | 0.85 | 7.19% |
| 2026-04-16 | 38.15 | 39.27 | 37.70 | 39.10 | +2.71% | 1.07 | 9.12% |
| 2026-04-15 | 38.18 | 38.95 | 37.71 | 38.07 | -0.26% | 1.14 | 9.82% |
| 2026-04-14 | 36.59 | 38.36 | 36.47 | 38.17 | +4.78% | 1.35 | 11.79% |
| 2026-04-13 | 36.30 | 36.51 | 36.06 | 36.43 | -0.30% | 0.61 | 5.53% |
| 2026-04-10 | 36.70 | 36.91 | 36.20 | 36.54 | +1.08% | 0.72 | 6.44% |
| 2026-04-09 | 36.01 | 36.39 | 35.69 | 36.15 | -0.82% | 0.61 | 5.60% |
| 2026-04-08 | 35.61 | 36.49 | 35.54 | 36.45 | +4.59% | 0.91 | 8.34% |
| 2026-04-07 | 34.56 | 35.35 | 34.50 | 34.85 | +1.07% | 0.54 | 5.09% |
| 2026-04-03 | 35.63 | 35.70 | 34.33 | 34.48 | -2.68% | 0.59 | 5.52% |
| 2026-04-02 | 36.58 | 37.14 | 35.12 | 35.43 | -3.28% | 0.76 | 6.93% |
| 2026-04-01 | 36.49 | 36.93 | 36.26 | 36.63 | +2.29% | 0.73 | 6.60% |
| 2026-03-31 | 37.13 | 37.30 | 35.76 | 35.81 | -3.58% | 0.74 | 6.70% |
| 2026-03-30 | 36.65 | 37.21 | 35.65 | 37.14 | -0.96% | 1.10 | 9.88% |
| 2026-03-27 | 37.32 | 38.00 | 37.00 | 37.50 | -2.06% | 1.36 | 11.96% |
| 2026-03-26 | 39.76 | 39.85 | 38.01 | 38.29 | -3.70% | 1.39 | 11.80% |
| 2026-03-25 | 40.48 | 40.65 | 39.39 | 39.76 | -0.23% | 1.58 | 12.99% |
| 2026-03-24 | 38.50 | 39.88 | 38.40 | 39.85 | +6.27% | 1.96 | 16.41% |