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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.71 | 39.30 | 38.50 | 38.97 | +0.67% | 0.46 | 3.66% |
| 2026-01-15 | 38.43 | 38.84 | 38.00 | 38.71 | +1.07% | 0.44 | 3.50% |
| 2026-01-14 | 38.37 | 38.94 | 37.73 | 38.30 | +0.79% | 0.55 | 4.43% |
| 2026-01-13 | 38.33 | 38.77 | 37.92 | 38.00 | -0.84% | 0.47 | 3.77% |
| 2026-01-12 | 37.74 | 38.40 | 37.44 | 38.32 | +2.57% | 0.47 | 3.82% |
| 2026-01-09 | 37.20 | 37.52 | 36.83 | 37.36 | +0.78% | 0.35 | 2.88% |
| 2026-01-08 | 36.60 | 37.27 | 36.38 | 37.07 | +1.40% | 0.37 | 3.05% |
| 2026-01-07 | 36.76 | 36.85 | 36.36 | 36.56 | -0.54% | 0.26 | 2.15% |
| 2026-01-06 | 36.75 | 37.05 | 36.58 | 36.76 | +0.44% | 0.28 | 2.33% |
| 2026-01-05 | 36.28 | 36.74 | 36.09 | 36.60 | +1.50% | 0.33 | 2.82% |
| 2025-12-31 | 36.16 | 36.16 | 35.75 | 36.06 | +0.33% | 0.17 | 1.43% |
| 2025-12-30 | 35.96 | 36.20 | 35.78 | 35.94 | -0.08% | 0.22 | 1.86% |
| 2025-12-29 | 36.04 | 36.26 | 35.70 | 35.97 | -0.19% | 0.27 | 2.33% |
| 2025-12-26 | 36.30 | 36.58 | 35.94 | 36.04 | -1.07% | 0.26 | 2.21% |
| 2025-12-25 | 35.88 | 36.50 | 35.61 | 36.43 | +1.79% | 0.25 | 2.13% |
| 2025-12-24 | 35.20 | 35.85 | 35.00 | 35.79 | +1.53% | 0.27 | 2.37% |
| 2025-12-23 | 35.39 | 35.64 | 35.11 | 35.25 | -0.14% | 0.24 | 2.13% |
| 2025-12-22 | 35.60 | 35.86 | 35.21 | 35.30 | -0.06% | 0.28 | 2.45% |
| 2025-12-19 | 35.05 | 35.52 | 35.05 | 35.32 | +0.46% | 0.18 | 1.59% |
| 2025-12-18 | 34.58 | 35.49 | 34.21 | 35.16 | +1.68% | 0.28 | 2.47% |