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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.40 | 36.40 | 35.90 | 36.15 | -0.69% | 0.21 | 1.77% |
| 2026-04-20 | 36.30 | 36.54 | 35.75 | 36.40 | +0.78% | 0.33 | 2.84% |
| 2026-04-17 | 36.35 | 36.35 | 35.85 | 36.12 | -0.28% | 0.21 | 1.79% |
| 2026-04-16 | 35.81 | 36.37 | 35.47 | 36.22 | +1.97% | 0.22 | 1.90% |
| 2026-04-15 | 36.10 | 36.28 | 35.45 | 35.52 | -1.31% | 0.24 | 2.04% |
| 2026-04-14 | 35.98 | 36.13 | 35.46 | 35.99 | +0.93% | 0.22 | 1.93% |
| 2026-04-13 | 35.60 | 36.09 | 35.46 | 35.66 | -0.47% | 0.19 | 1.64% |
| 2026-04-10 | 35.99 | 36.34 | 35.70 | 35.83 | +0.48% | 0.25 | 2.10% |
| 2026-04-09 | 36.52 | 36.52 | 35.41 | 35.66 | -3.15% | 0.30 | 2.59% |
| 2026-04-08 | 35.20 | 36.83 | 35.20 | 36.82 | +6.76% | 0.55 | 4.65% |
| 2026-04-07 | 33.65 | 34.69 | 33.29 | 34.49 | +2.99% | 0.36 | 3.21% |
| 2026-04-03 | 34.85 | 34.85 | 33.33 | 33.49 | -2.62% | 0.29 | 2.67% |
| 2026-04-02 | 35.40 | 35.65 | 34.10 | 34.39 | -3.53% | 0.33 | 2.93% |
| 2026-04-01 | 35.60 | 36.92 | 35.16 | 35.65 | +2.06% | 0.35 | 2.98% |
| 2026-03-31 | 35.38 | 35.87 | 34.88 | 34.93 | -1.27% | 0.29 | 2.53% |
| 2026-03-30 | 34.61 | 35.38 | 34.60 | 35.38 | +1.09% | 0.30 | 2.65% |
| 2026-03-27 | 34.29 | 35.18 | 34.20 | 35.00 | +1.30% | 0.22 | 1.99% |
| 2026-03-26 | 35.31 | 35.78 | 34.40 | 34.55 | -2.15% | 0.30 | 2.63% |
| 2026-03-25 | 35.07 | 35.99 | 34.76 | 35.31 | +1.70% | 0.35 | 3.07% |
| 2026-03-24 | 33.52 | 34.81 | 32.98 | 34.72 | +5.69% | 0.49 | 4.49% |