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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.03 | 38.96 | 36.53 | 37.11 | +3.49% | 2.96 | 25.85% |
| 2026-01-15 | 35.81 | 36.39 | 35.13 | 35.86 | +0.17% | 1.25 | 11.51% |
| 2026-01-14 | 36.29 | 36.94 | 35.36 | 35.80 | -2.32% | 2.19 | 19.80% |
| 2026-01-13 | 35.72 | 37.60 | 34.91 | 36.65 | +2.66% | 2.76 | 25.01% |
| 2026-01-12 | 34.87 | 35.77 | 34.87 | 35.70 | +2.44% | 1.33 | 12.34% |
| 2026-01-09 | 34.74 | 35.08 | 34.43 | 34.85 | -0.11% | 1.07 | 10.08% |
| 2026-01-08 | 34.41 | 35.15 | 34.30 | 34.89 | +0.75% | 1.29 | 12.21% |
| 2026-01-07 | 33.58 | 34.75 | 33.58 | 34.63 | +3.16% | 1.59 | 15.24% |
| 2026-01-06 | 33.40 | 33.66 | 33.20 | 33.57 | +0.45% | 0.70 | 6.86% |
| 2026-01-05 | 33.01 | 33.53 | 32.81 | 33.42 | +2.55% | 0.77 | 7.58% |
| 2025-12-31 | 32.72 | 33.05 | 32.27 | 32.59 | -0.52% | 0.57 | 5.78% |
| 2025-12-30 | 32.62 | 33.12 | 32.62 | 32.76 | -0.36% | 0.57 | 5.67% |
| 2025-12-29 | 33.06 | 33.33 | 32.81 | 32.88 | -0.60% | 0.54 | 5.38% |
| 2025-12-26 | 33.63 | 33.72 | 33.02 | 33.08 | -1.81% | 0.75 | 7.36% |
| 2025-12-25 | 33.90 | 33.92 | 33.39 | 33.69 | -0.30% | 0.60 | 5.82% |
| 2025-12-24 | 33.00 | 33.90 | 32.75 | 33.79 | +2.55% | 0.96 | 9.41% |
| 2025-12-23 | 33.30 | 33.56 | 32.85 | 32.95 | -1.88% | 0.85 | 8.40% |
| 2025-12-22 | 33.90 | 34.10 | 33.54 | 33.58 | -1.15% | 0.94 | 9.12% |
| 2025-12-19 | 33.77 | 34.30 | 33.42 | 33.97 | +0.62% | 0.86 | 8.31% |
| 2025-12-18 | 33.65 | 34.53 | 33.13 | 33.76 | -1.29% | 1.28 | 12.41% |