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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.32 | 36.30 | 34.92 | 36.30 | +1.93% | 1.36 | 13.06% |
| 2025-09-15 | 34.53 | 36.08 | 34.36 | 35.61 | +3.00% | 1.57 | 15.18% |
| 2025-09-12 | 35.42 | 35.42 | 34.45 | 34.58 | -0.69% | 0.95 | 9.32% |
| 2025-09-11 | 34.01 | 35.22 | 33.69 | 34.82 | +2.83% | 1.05 | 10.47% |
| 2025-09-10 | 33.88 | 34.25 | 33.49 | 33.86 | -1.05% | 0.65 | 6.64% |
| 2025-09-09 | 34.43 | 34.76 | 33.84 | 34.22 | -1.83% | 1.46 | 14.56% |
| 2025-09-08 | 32.62 | 34.93 | 32.60 | 34.86 | +6.69% | 1.87 | 18.76% |
| 2025-09-05 | 32.10 | 32.80 | 32.10 | 32.67 | +1.77% | 0.50 | 5.28% |
| 2025-09-04 | 32.28 | 33.22 | 31.54 | 32.10 | -0.74% | 0.71 | 7.51% |
| 2025-09-03 | 33.25 | 33.89 | 32.23 | 32.34 | -1.22% | 0.88 | 9.21% |
| 2025-09-02 | 33.72 | 33.72 | 32.12 | 32.74 | -2.90% | 0.73 | 7.60% |
| 2025-09-01 | 33.82 | 34.07 | 33.36 | 33.72 | -0.38% | 0.65 | 6.63% |
| 2025-08-29 | 34.07 | 34.40 | 33.62 | 33.85 | -1.14% | 0.69 | 7.01% |
| 2025-08-28 | 34.86 | 34.91 | 32.72 | 34.24 | +0.85% | 0.99 | 10.01% |
| 2025-08-27 | 34.82 | 35.34 | 33.93 | 33.95 | -3.08% | 1.08 | 10.62% |
| 2025-08-26 | 34.80 | 35.56 | 34.66 | 35.03 | +0.66% | 0.97 | 9.45% |
| 2025-08-25 | 34.88 | 35.15 | 34.64 | 34.80 | -0.20% | 1.00 | 9.87% |
| 2025-08-22 | 34.89 | 35.15 | 34.57 | 34.87 | +0.23% | 0.81 | 7.99% |
| 2025-08-21 | 35.42 | 35.42 | 34.45 | 34.79 | -0.85% | 1.06 | 10.43% |
| 2025-08-20 | 34.92 | 35.41 | 34.54 | 35.09 | +1.41% | 1.42 | 13.95% |