智迪科技 sz.301503
35.39
+4.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.34 | 35.52 | 33.80 | 35.39 | +4.00% | 0.30 | 2.62% |
| 2026-05-21 | 35.83 | 36.31 | 34.01 | 34.03 | -4.57% | 0.38 | 3.30% |
| 2026-05-20 | 36.12 | 36.16 | 35.31 | 35.66 | -1.22% | 0.25 | 2.17% |
| 2026-05-19 | 36.07 | 36.40 | 35.50 | 36.10 | -0.06% | 0.27 | 2.35% |
| 2026-05-18 | 35.48 | 36.15 | 35.06 | 36.12 | +1.80% | 0.27 | 2.33% |
| 2026-05-15 | 35.78 | 36.28 | 35.28 | 35.48 | -0.81% | 0.33 | 2.87% |
| 2026-05-14 | 35.98 | 36.29 | 35.31 | 35.77 | -0.61% | 0.35 | 2.97% |
| 2026-05-13 | 35.70 | 36.18 | 35.20 | 35.99 | +1.12% | 0.34 | 2.90% |
| 2026-05-12 | 36.86 | 36.86 | 35.49 | 35.59 | -3.47% | 0.48 | 4.07% |
| 2026-05-11 | 36.63 | 36.87 | 36.40 | 36.87 | +0.74% | 0.34 | 2.85% |
| 2026-05-08 | 35.86 | 36.62 | 35.80 | 36.60 | +2.06% | 0.32 | 2.68% |
| 2026-05-07 | 35.68 | 36.34 | 35.68 | 35.86 | +1.01% | 0.45 | 3.88% |
| 2026-05-06 | 35.84 | 36.55 | 35.26 | 35.50 | -0.89% | 0.58 | 4.95% |
| 2026-04-30 | 35.43 | 35.89 | 35.35 | 35.82 | +0.73% | 0.38 | 3.26% |
| 2026-04-29 | 34.77 | 35.88 | 33.61 | 35.56 | -1.55% | 0.68 | 6.03% |
| 2026-04-28 | 36.53 | 36.73 | 35.88 | 36.12 | -1.63% | 0.32 | 2.70% |
| 2026-04-27 | 35.80 | 36.85 | 35.45 | 36.72 | +2.71% | 0.38 | 3.22% |
| 2026-04-24 | 35.61 | 36.12 | 35.00 | 35.75 | +0.68% | 0.30 | 2.61% |
| 2026-04-23 | 36.54 | 36.54 | 35.24 | 35.51 | -2.42% | 0.33 | 2.89% |
| 2026-04-22 | 36.16 | 36.46 | 35.76 | 36.39 | +0.66% | 0.33 | 2.79% |