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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.15 | 39.23 | 37.71 | 37.93 | -2.49% | 0.35 | 2.80% |
| 2025-11-18 | 39.39 | 39.39 | 38.73 | 38.90 | -0.94% | 0.22 | 1.76% |
| 2025-11-17 | 38.93 | 39.64 | 38.66 | 39.27 | +0.56% | 0.42 | 3.29% |
| 2025-11-14 | 38.65 | 39.55 | 38.43 | 39.05 | +1.03% | 0.34 | 2.65% |
| 2025-11-13 | 38.59 | 38.75 | 38.18 | 38.65 | +0.16% | 0.30 | 2.38% |
| 2025-11-12 | 38.69 | 38.91 | 38.20 | 38.59 | -0.49% | 0.29 | 2.35% |
| 2025-11-11 | 39.04 | 39.15 | 38.65 | 38.78 | -0.18% | 0.20 | 1.62% |
| 2025-11-10 | 39.15 | 39.51 | 38.71 | 38.85 | -1.17% | 0.37 | 2.91% |
| 2025-11-07 | 40.05 | 40.05 | 39.21 | 39.31 | -1.63% | 0.31 | 2.41% |
| 2025-11-06 | 39.78 | 40.15 | 39.39 | 39.96 | +0.91% | 0.31 | 2.44% |
| 2025-11-05 | 39.58 | 39.78 | 38.94 | 39.60 | -0.10% | 0.30 | 2.36% |
| 2025-11-04 | 39.65 | 39.83 | 39.24 | 39.64 | -0.03% | 0.27 | 2.11% |
| 2025-11-03 | 39.85 | 39.85 | 39.38 | 39.65 | +0.23% | 0.30 | 2.31% |
| 2025-10-31 | 39.15 | 39.91 | 39.10 | 39.56 | +0.43% | 0.28 | 2.21% |
| 2025-10-30 | 40.28 | 40.28 | 39.30 | 39.39 | -1.87% | 0.29 | 2.28% |
| 2025-10-29 | 40.31 | 40.41 | 39.87 | 40.14 | +0.02% | 0.38 | 2.95% |
| 2025-10-28 | 40.20 | 40.55 | 39.80 | 40.13 | +0.33% | 0.48 | 3.67% |
| 2025-10-27 | 39.90 | 40.40 | 39.45 | 40.00 | +0.81% | 0.48 | 3.68% |
| 2025-10-24 | 38.94 | 39.68 | 38.80 | 39.68 | +1.87% | 0.29 | 2.28% |
| 2025-10-23 | 38.40 | 38.95 | 37.96 | 38.95 | +1.38% | 0.25 | 1.97% |