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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.00 | 35.35 | 33.20 | 34.20 | -3.91% | 2.01 | 19.34% |
| 2025-12-16 | 34.36 | 35.64 | 33.78 | 35.59 | +3.25% | 2.30 | 21.57% |
| 2025-12-15 | 33.80 | 35.02 | 33.60 | 34.47 | +1.20% | 1.73 | 16.41% |
| 2025-12-12 | 32.91 | 34.38 | 32.88 | 34.06 | +3.75% | 1.32 | 12.76% |
| 2025-12-11 | 33.70 | 33.81 | 32.81 | 32.83 | -1.79% | 0.60 | 5.96% |
| 2025-12-10 | 33.50 | 33.76 | 33.15 | 33.43 | -0.45% | 0.46 | 4.51% |
| 2025-12-09 | 33.60 | 34.15 | 33.33 | 33.58 | -0.15% | 0.54 | 5.24% |
| 2025-12-08 | 33.86 | 33.99 | 33.56 | 33.63 | +0.42% | 0.54 | 5.28% |
| 2025-12-05 | 32.74 | 33.56 | 32.61 | 33.49 | +2.07% | 0.50 | 4.95% |
| 2025-12-04 | 33.33 | 33.33 | 32.75 | 32.81 | -1.56% | 0.46 | 4.60% |
| 2025-12-03 | 33.40 | 33.72 | 33.02 | 33.33 | -0.21% | 0.48 | 4.73% |
| 2025-12-02 | 33.90 | 33.90 | 33.23 | 33.40 | -1.09% | 0.66 | 6.50% |
| 2025-12-01 | 33.42 | 34.17 | 33.39 | 33.77 | +1.26% | 0.72 | 6.92% |
| 2025-11-28 | 32.92 | 33.52 | 32.67 | 33.35 | +1.03% | 0.62 | 6.12% |
| 2025-11-27 | 32.79 | 33.44 | 32.74 | 33.01 | +0.88% | 0.63 | 6.19% |
| 2025-11-26 | 33.18 | 33.52 | 32.61 | 32.72 | -1.94% | 0.79 | 7.84% |
| 2025-11-25 | 32.92 | 34.04 | 32.67 | 33.37 | +2.48% | 0.98 | 9.62% |
| 2025-11-24 | 32.84 | 32.92 | 32.14 | 32.56 | +1.12% | 0.68 | 6.85% |
| 2025-11-21 | 33.92 | 34.20 | 32.17 | 32.20 | -5.70% | 1.11 | 11.09% |
| 2025-11-20 | 34.94 | 35.06 | 34.05 | 34.15 | -2.00% | 0.87 | 8.26% |