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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.97 | 40.19 | 39.30 | 39.31 | -1.40% | 0.34 | 2.61% |
| 2026-02-12 | 40.38 | 40.38 | 39.50 | 39.87 | -0.52% | 0.32 | 2.49% |
| 2026-02-11 | 39.60 | 40.22 | 39.60 | 40.08 | +0.70% | 0.30 | 2.33% |
| 2026-02-10 | 39.97 | 40.09 | 39.55 | 39.80 | -0.38% | 0.26 | 1.98% |
| 2026-02-09 | 39.70 | 39.95 | 39.38 | 39.95 | +1.68% | 0.37 | 2.84% |
| 2026-02-06 | 39.00 | 39.91 | 38.93 | 39.29 | -0.03% | 0.35 | 2.70% |
| 2026-02-05 | 39.61 | 39.96 | 39.17 | 39.30 | +0.08% | 0.40 | 3.14% |
| 2026-02-04 | 39.62 | 39.83 | 38.91 | 39.27 | -1.03% | 0.30 | 2.32% |
| 2026-02-03 | 38.84 | 39.73 | 38.71 | 39.68 | +2.90% | 0.39 | 3.02% |
| 2026-02-02 | 39.11 | 39.52 | 38.50 | 38.56 | -1.08% | 0.48 | 3.82% |
| 2026-01-30 | 38.24 | 39.09 | 37.80 | 38.98 | +1.38% | 0.44 | 3.49% |
| 2026-01-29 | 38.79 | 39.16 | 37.87 | 38.45 | -0.44% | 0.50 | 3.97% |
| 2026-01-28 | 39.28 | 39.62 | 38.30 | 38.62 | -1.88% | 0.34 | 2.67% |
| 2026-01-27 | 39.63 | 39.88 | 38.23 | 39.36 | -0.68% | 0.39 | 3.05% |
| 2026-01-26 | 40.10 | 40.33 | 39.01 | 39.63 | -0.93% | 0.38 | 2.95% |
| 2026-01-23 | 39.91 | 40.23 | 39.61 | 40.00 | +0.38% | 0.33 | 2.53% |
| 2026-01-22 | 39.46 | 39.88 | 39.28 | 39.85 | +1.48% | 0.31 | 2.45% |
| 2026-01-21 | 39.10 | 39.36 | 38.81 | 39.27 | +1.21% | 0.42 | 3.31% |
| 2026-01-20 | 39.37 | 39.48 | 38.55 | 38.80 | -0.97% | 0.46 | 3.59% |
| 2026-01-19 | 39.10 | 39.28 | 38.81 | 39.18 | +0.54% | 0.31 | 2.48% |