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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.57 | 37.00 | 35.57 | 36.94 | +3.79% | 0.50 | 4.14% |
| 2025-06-23 | 34.50 | 35.68 | 34.34 | 35.59 | +2.34% | 0.32 | 2.79% |
| 2025-06-20 | 35.13 | 35.63 | 34.47 | 34.78 | -1.30% | 0.38 | 3.33% |
| 2025-06-19 | 35.74 | 36.28 | 35.14 | 35.24 | -1.47% | 0.45 | 3.87% |
| 2025-06-18 | 35.86 | 35.86 | 35.29 | 35.76 | +0.14% | 0.26 | 2.22% |
| 2025-06-17 | 36.29 | 36.43 | 35.56 | 35.71 | -1.67% | 0.38 | 3.26% |
| 2025-06-16 | 35.91 | 36.72 | 35.68 | 36.32 | +1.47% | 0.41 | 3.44% |
| 2025-06-13 | 36.85 | 37.03 | 35.63 | 35.79 | -2.88% | 0.40 | 3.40% |
| 2025-06-12 | 36.55 | 36.97 | 36.44 | 36.86 | +0.76% | 0.26 | 2.17% |
| 2025-06-11 | 36.15 | 36.87 | 36.14 | 36.58 | +1.40% | 0.29 | 2.44% |
| 2025-06-10 | 37.00 | 37.00 | 35.74 | 36.07 | -2.13% | 0.42 | 3.55% |
| 2025-06-09 | 36.73 | 36.99 | 36.63 | 36.86 | +0.57% | 0.34 | 2.85% |
| 2025-06-06 | 36.40 | 36.72 | 36.06 | 36.65 | +0.68% | 0.32 | 2.71% |
| 2025-06-05 | 36.51 | 36.51 | 35.76 | 36.40 | +0.82% | 0.30 | 2.54% |
| 2025-06-04 | 35.84 | 36.32 | 35.64 | 36.10 | +0.60% | 0.28 | 2.29% |
| 2025-06-03 | 35.59 | 36.23 | 35.51 | 35.89 | +0.55% | 0.31 | 2.57% |
| 2025-05-30 | 36.73 | 36.87 | 35.69 | 35.69 | -2.40% | 0.33 | 2.73% |
| 2025-05-29 | 35.58 | 36.57 | 35.58 | 36.57 | +3.19% | 0.34 | 2.83% |
| 2025-05-28 | 35.74 | 35.97 | 35.25 | 35.44 | -0.41% | 0.18 | 1.53% |
| 2025-05-27 | 35.94 | 35.94 | 35.20 | 35.58 | -0.98% | 0.22 | 1.84% |