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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.50 | 37.66 | 36.70 | 36.75 | -2.42% | 0.66 | 5.87% |
| 2026-02-12 | 37.35 | 38.10 | 36.78 | 37.66 | +1.51% | 1.11 | 9.72% |
| 2026-02-11 | 37.30 | 37.78 | 37.04 | 37.10 | -0.72% | 0.57 | 5.00% |
| 2026-02-10 | 37.50 | 38.14 | 37.21 | 37.37 | -0.40% | 0.67 | 5.89% |
| 2026-02-09 | 37.59 | 37.65 | 36.92 | 37.52 | +1.00% | 0.90 | 7.89% |
| 2026-02-06 | 36.73 | 37.85 | 36.33 | 37.15 | +1.14% | 0.94 | 8.28% |
| 2026-02-05 | 37.87 | 38.00 | 36.73 | 36.73 | -3.85% | 0.95 | 8.43% |
| 2026-02-04 | 37.42 | 39.30 | 37.38 | 38.20 | +1.08% | 1.76 | 15.08% |
| 2026-02-03 | 37.00 | 37.90 | 36.88 | 37.79 | +1.72% | 1.31 | 11.42% |
| 2026-02-02 | 36.30 | 38.00 | 36.30 | 37.15 | +1.98% | 1.55 | 13.54% |
| 2026-01-30 | 35.59 | 36.60 | 35.27 | 36.43 | +1.96% | 0.82 | 7.47% |
| 2026-01-29 | 36.44 | 37.08 | 35.54 | 35.73 | -2.59% | 0.99 | 8.95% |
| 2026-01-28 | 37.58 | 37.83 | 36.68 | 36.68 | -2.73% | 0.87 | 7.73% |
| 2026-01-27 | 37.38 | 37.79 | 36.25 | 37.71 | -0.05% | 1.28 | 11.36% |
| 2026-01-26 | 37.30 | 38.25 | 37.25 | 37.73 | +0.86% | 1.57 | 13.59% |
| 2026-01-23 | 36.70 | 37.87 | 36.70 | 37.41 | +0.75% | 1.28 | 11.24% |
| 2026-01-22 | 37.57 | 37.91 | 36.88 | 37.13 | -1.80% | 1.19 | 10.52% |
| 2026-01-21 | 37.18 | 37.92 | 36.50 | 37.81 | +0.69% | 1.35 | 11.83% |
| 2026-01-20 | 38.40 | 38.40 | 37.16 | 37.55 | -3.42% | 1.93 | 16.85% |
| 2026-01-19 | 36.98 | 39.01 | 36.98 | 38.88 | +4.77% | 2.93 | 25.15% |