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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.64 | 35.87 | 34.57 | 34.85 | -2.89% | 1.27 | 11.92% |
| 2025-11-18 | 35.80 | 36.03 | 35.42 | 35.88 | -0.72% | 1.20 | 11.02% |
| 2025-11-17 | 36.38 | 36.38 | 35.59 | 36.14 | -0.06% | 1.28 | 11.69% |
| 2025-11-14 | 36.88 | 37.24 | 36.04 | 36.16 | -2.32% | 1.80 | 16.88% |
| 2025-11-13 | 37.44 | 37.79 | 36.54 | 37.02 | -1.75% | 2.45 | 22.67% |
| 2025-11-12 | 38.32 | 38.58 | 37.21 | 37.68 | -2.28% | 2.15 | 19.52% |
| 2025-11-11 | 39.90 | 40.34 | 38.44 | 38.56 | -4.99% | 3.78 | 33.24% |
| 2025-11-10 | 38.91 | 41.60 | 38.14 | 40.58 | +4.33% | 5.34 | 46.11% |
| 2025-11-07 | 39.71 | 40.70 | 38.32 | 38.90 | -2.04% | 4.47 | 39.04% |
| 2025-11-06 | 43.04 | 43.04 | 39.26 | 39.71 | -2.21% | 7.90 | 66.08% |
| 2025-11-05 | 33.90 | 40.60 | 33.72 | 40.60 | +19.99% | 4.63 | 41.77% |
| 2025-11-04 | 33.47 | 34.37 | 33.17 | 33.84 | +1.59% | 0.96 | 9.70% |
| 2025-11-03 | 33.45 | 33.52 | 33.07 | 33.31 | +0.60% | 0.39 | 3.98% |
| 2025-10-31 | 33.14 | 33.50 | 33.04 | 33.11 | -0.03% | 0.42 | 4.31% |
| 2025-10-30 | 33.53 | 33.86 | 33.11 | 33.12 | -0.60% | 0.59 | 6.07% |
| 2025-10-29 | 33.02 | 33.81 | 32.96 | 33.32 | +1.06% | 0.68 | 6.98% |
| 2025-10-28 | 33.12 | 33.27 | 32.80 | 32.97 | -0.63% | 0.40 | 4.17% |
| 2025-10-27 | 32.97 | 33.29 | 32.42 | 33.18 | +1.62% | 0.58 | 5.98% |
| 2025-10-24 | 32.80 | 32.92 | 32.12 | 32.65 | +1.21% | 0.45 | 4.78% |
| 2025-10-23 | 31.67 | 32.30 | 31.20 | 32.26 | +1.99% | 0.45 | 4.81% |