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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.13 | 43.28 | 42.45 | 43.09 | -0.28% | 0.55 | 3.90% |
| 2025-08-18 | 42.23 | 43.52 | 41.93 | 43.21 | +3.05% | 0.77 | 5.47% |
| 2025-08-15 | 41.22 | 42.17 | 41.22 | 41.93 | +0.79% | 0.43 | 3.12% |
| 2025-08-14 | 42.60 | 42.84 | 41.51 | 41.60 | -2.35% | 0.55 | 3.97% |
| 2025-08-13 | 42.48 | 42.77 | 42.04 | 42.60 | +0.35% | 0.56 | 4.04% |
| 2025-08-12 | 42.38 | 42.58 | 42.02 | 42.45 | -0.14% | 0.47 | 3.43% |
| 2025-08-11 | 41.18 | 42.82 | 41.18 | 42.51 | +2.51% | 0.70 | 5.07% |
| 2025-08-08 | 41.69 | 41.84 | 41.04 | 41.47 | -1.00% | 0.55 | 4.05% |
| 2025-08-07 | 42.67 | 42.68 | 41.50 | 41.89 | -1.56% | 0.97 | 7.07% |
| 2025-08-06 | 41.26 | 44.94 | 41.12 | 42.55 | +2.56% | 1.66 | 11.83% |
| 2025-08-05 | 40.30 | 41.89 | 40.26 | 41.49 | +2.90% | 0.72 | 5.35% |
| 2025-08-04 | 39.85 | 40.37 | 39.71 | 40.32 | +0.32% | 0.39 | 3.00% |
| 2025-08-01 | 39.57 | 40.35 | 39.41 | 40.19 | +2.12% | 0.67 | 5.16% |
| 2025-07-31 | 39.72 | 40.32 | 39.31 | 39.36 | -1.37% | 0.39 | 3.01% |
| 2025-07-30 | 40.03 | 40.52 | 39.58 | 39.90 | -0.69% | 0.35 | 2.67% |
| 2025-07-29 | 40.06 | 40.44 | 39.90 | 40.18 | -0.05% | 0.35 | 2.65% |
| 2025-07-28 | 39.69 | 40.32 | 39.69 | 40.20 | +1.02% | 0.47 | 3.61% |
| 2025-07-25 | 39.08 | 39.81 | 39.02 | 39.79 | +1.83% | 0.43 | 3.30% |
| 2025-07-24 | 39.36 | 39.53 | 38.93 | 39.08 | +0.20% | 0.41 | 3.22% |
| 2025-07-23 | 39.61 | 39.61 | 38.91 | 39.00 | -0.71% | 0.31 | 2.44% |