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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 38.80 | 39.85 | 37.15 | 37.50 | -5.47% | 1.53 | 13.06% |
| 2026-03-20 | 41.17 | 41.40 | 39.60 | 39.67 | -2.17% | 1.54 | 12.56% |
| 2026-03-19 | 41.40 | 42.10 | 40.21 | 40.55 | -4.21% | 1.75 | 13.99% |
| 2026-03-18 | 41.64 | 42.40 | 41.32 | 42.33 | +2.20% | 2.03 | 15.91% |
| 2026-03-17 | 44.09 | 44.15 | 41.00 | 41.42 | -7.94% | 2.99 | 23.28% |
| 2026-03-16 | 42.99 | 45.22 | 42.46 | 44.99 | +4.00% | 3.65 | 27.37% |
| 2026-03-13 | 47.08 | 47.48 | 43.10 | 43.26 | -9.89% | 4.93 | 36.23% |
| 2026-03-12 | 50.00 | 50.48 | 46.91 | 48.01 | -3.85% | 5.78 | 39.44% |
| 2026-03-11 | 44.00 | 52.28 | 42.66 | 49.93 | +14.60% | 7.28 | 49.72% |
| 2026-03-10 | 40.72 | 44.50 | 40.41 | 43.57 | +7.00% | 4.06 | 31.23% |
| 2026-03-09 | 39.74 | 41.43 | 39.21 | 40.72 | -0.90% | 2.27 | 18.56% |
| 2026-03-06 | 39.64 | 41.65 | 39.44 | 41.09 | +2.96% | 2.80 | 22.51% |
| 2026-03-05 | 39.60 | 40.80 | 39.41 | 39.91 | +1.89% | 2.19 | 17.97% |
| 2026-03-04 | 37.80 | 40.00 | 37.62 | 39.17 | +2.19% | 2.41 | 20.03% |
| 2026-03-03 | 38.93 | 40.00 | 38.12 | 38.33 | -1.08% | 2.02 | 16.95% |
| 2026-03-02 | 39.18 | 40.23 | 38.61 | 38.75 | -2.49% | 1.40 | 11.73% |
| 2026-02-27 | 39.04 | 39.77 | 38.85 | 39.74 | +0.86% | 1.68 | 14.05% |
| 2026-02-26 | 38.69 | 39.62 | 38.28 | 39.40 | +1.84% | 1.58 | 13.22% |
| 2026-02-25 | 39.10 | 39.17 | 38.23 | 38.69 | -0.28% | 1.31 | 11.15% |
| 2026-02-24 | 37.01 | 39.16 | 37.01 | 38.80 | +5.58% | 1.88 | 16.12% |