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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.20 | 35.20 | 32.33 | 32.85 | -8.32% | 0.59 | 5.40% |
| 2026-03-20 | 37.30 | 37.77 | 35.75 | 35.83 | -3.86% | 0.38 | 3.23% |
| 2026-03-19 | 38.14 | 38.58 | 37.02 | 37.27 | -3.50% | 0.32 | 2.58% |
| 2026-03-18 | 37.69 | 38.73 | 37.45 | 38.62 | +3.12% | 0.38 | 3.07% |
| 2026-03-17 | 38.70 | 38.78 | 37.41 | 37.45 | -2.70% | 0.29 | 2.33% |
| 2026-03-16 | 38.01 | 38.50 | 37.72 | 38.49 | +1.08% | 0.23 | 1.82% |
| 2026-03-13 | 38.08 | 38.98 | 37.78 | 38.08 | -0.39% | 0.25 | 1.99% |
| 2026-03-12 | 39.02 | 39.53 | 38.16 | 38.23 | -1.87% | 0.27 | 2.12% |
| 2026-03-11 | 39.54 | 39.73 | 38.80 | 38.96 | -1.02% | 0.28 | 2.18% |
| 2026-03-10 | 38.15 | 39.44 | 38.15 | 39.36 | +3.77% | 0.33 | 2.62% |
| 2026-03-09 | 37.80 | 38.19 | 36.81 | 37.93 | -0.55% | 0.34 | 2.75% |
| 2026-03-06 | 37.37 | 38.15 | 37.09 | 38.14 | +2.58% | 0.24 | 1.98% |
| 2026-03-05 | 37.49 | 37.97 | 36.99 | 37.18 | +0.81% | 0.32 | 2.65% |
| 2026-03-04 | 36.73 | 37.55 | 36.41 | 36.88 | +0.22% | 0.29 | 2.42% |
| 2026-03-03 | 37.82 | 38.45 | 36.70 | 36.80 | -2.70% | 0.38 | 3.10% |
| 2026-03-02 | 39.05 | 39.49 | 37.61 | 37.82 | -4.30% | 0.58 | 4.69% |
| 2026-02-27 | 39.88 | 39.98 | 39.26 | 39.52 | -1.50% | 0.33 | 2.56% |
| 2026-02-26 | 39.63 | 40.12 | 39.40 | 40.12 | +1.31% | 0.32 | 2.47% |
| 2026-02-25 | 39.88 | 39.88 | 39.32 | 39.60 | +0.10% | 0.36 | 2.76% |
| 2026-02-24 | 39.52 | 40.07 | 39.40 | 39.56 | +0.64% | 0.47 | 3.64% |