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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.48 | 32.48 | 31.25 | 31.63 | -0.03% | 0.42 | 4.49% |
| 2025-10-21 | 31.39 | 31.73 | 30.96 | 31.64 | +1.28% | 0.41 | 4.44% |
| 2025-10-20 | 30.79 | 31.31 | 30.77 | 31.25 | +3.54% | 0.48 | 5.32% |
| 2025-10-17 | 32.30 | 32.30 | 30.15 | 30.18 | -5.47% | 0.54 | 6.02% |
| 2025-10-16 | 32.03 | 32.42 | 31.72 | 31.92 | -0.84% | 0.44 | 4.69% |
| 2025-10-15 | 31.52 | 32.39 | 31.18 | 32.19 | +2.22% | 0.54 | 5.81% |
| 2025-10-14 | 32.22 | 33.42 | 31.35 | 31.49 | -1.87% | 0.52 | 5.50% |
| 2025-10-13 | 31.82 | 32.42 | 30.53 | 32.09 | -2.22% | 0.52 | 5.55% |
| 2025-10-10 | 32.59 | 33.30 | 32.32 | 32.82 | +0.09% | 0.57 | 5.92% |
| 2025-10-09 | 33.44 | 33.51 | 32.77 | 32.79 | -1.47% | 0.59 | 6.16% |
| 2025-09-30 | 34.12 | 34.12 | 33.28 | 33.28 | -1.07% | 0.37 | 3.74% |
| 2025-09-29 | 33.51 | 34.08 | 33.02 | 33.64 | +0.66% | 0.37 | 3.75% |
| 2025-09-26 | 34.07 | 34.51 | 33.42 | 33.42 | -2.19% | 0.42 | 4.21% |
| 2025-09-25 | 34.20 | 34.76 | 33.43 | 34.17 | +0.12% | 0.63 | 6.32% |
| 2025-09-24 | 33.60 | 34.24 | 33.21 | 34.13 | +1.66% | 0.51 | 5.19% |
| 2025-09-23 | 34.12 | 34.37 | 32.52 | 33.57 | -1.46% | 0.57 | 5.89% |
| 2025-09-22 | 34.18 | 34.49 | 33.68 | 34.07 | -0.32% | 0.45 | 4.51% |
| 2025-09-19 | 34.35 | 34.91 | 33.89 | 34.18 | -0.49% | 0.59 | 5.89% |
| 2025-09-18 | 35.61 | 35.91 | 34.00 | 34.35 | -3.56% | 0.99 | 9.68% |
| 2025-09-17 | 35.72 | 36.19 | 35.54 | 35.61 | -1.90% | 0.93 | 8.97% |