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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 40.03 | 40.03 | 39.07 | 39.28 | -1.86% | 0.46 | 3.54% |
| 2025-07-21 | 39.38 | 40.07 | 39.29 | 40.02 | +1.69% | 0.48 | 3.67% |
| 2025-07-18 | 39.35 | 39.59 | 39.13 | 39.36 | +0.08% | 0.31 | 2.43% |
| 2025-07-17 | 38.84 | 39.43 | 38.84 | 39.33 | +0.84% | 0.36 | 2.84% |
| 2025-07-16 | 38.99 | 39.31 | 38.67 | 39.00 | +0.54% | 0.40 | 3.11% |
| 2025-07-15 | 38.60 | 38.99 | 38.29 | 38.79 | +0.49% | 0.35 | 2.79% |
| 2025-07-14 | 38.36 | 38.67 | 37.88 | 38.60 | +0.80% | 0.38 | 3.01% |
| 2025-07-11 | 38.74 | 38.74 | 38.02 | 38.29 | -0.62% | 0.33 | 2.65% |
| 2025-07-10 | 38.85 | 39.18 | 38.24 | 38.53 | -0.72% | 0.40 | 3.20% |
| 2025-07-09 | 38.63 | 39.46 | 38.34 | 38.81 | +0.46% | 0.53 | 4.21% |
| 2025-07-08 | 37.83 | 39.09 | 37.67 | 38.63 | +2.02% | 0.46 | 3.64% |
| 2025-07-07 | 37.86 | 37.92 | 37.18 | 37.87 | +0.95% | 0.28 | 2.24% |
| 2025-07-04 | 38.15 | 38.46 | 37.44 | 37.51 | -1.74% | 0.29 | 2.34% |
| 2025-07-03 | 37.37 | 38.37 | 37.30 | 38.18 | +2.15% | 0.36 | 2.90% |
| 2025-07-02 | 37.72 | 37.79 | 37.00 | 37.37 | -0.95% | 0.28 | 2.34% |
| 2025-07-01 | 37.76 | 37.86 | 37.12 | 37.73 | -0.11% | 0.29 | 2.33% |
| 2025-06-30 | 37.82 | 37.92 | 37.43 | 37.77 | +0.87% | 0.31 | 2.53% |
| 2025-06-27 | 37.65 | 37.65 | 37.04 | 37.44 | +0.69% | 0.29 | 2.33% |
| 2025-06-26 | 37.40 | 37.59 | 37.02 | 37.18 | -0.64% | 0.30 | 2.43% |
| 2025-06-25 | 36.94 | 37.44 | 36.74 | 37.42 | +1.29% | 0.45 | 3.71% |