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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.24 | 38.88 | 37.68 | 38.42 | +0.76% | 0.32 | 2.56% |
| 2025-10-21 | 37.25 | 38.24 | 37.08 | 38.13 | +2.36% | 0.33 | 2.67% |
| 2025-10-20 | 37.25 | 37.73 | 36.77 | 37.25 | +1.17% | 0.39 | 3.26% |
| 2025-10-17 | 37.86 | 37.96 | 36.75 | 36.82 | -3.03% | 0.30 | 2.48% |
| 2025-10-16 | 38.28 | 38.30 | 36.00 | 37.97 | -0.71% | 0.32 | 2.57% |
| 2025-10-15 | 37.99 | 38.65 | 37.78 | 38.24 | +0.76% | 0.29 | 2.35% |
| 2025-10-14 | 38.47 | 38.83 | 37.77 | 37.95 | -0.91% | 0.33 | 2.65% |
| 2025-10-13 | 37.60 | 38.57 | 35.91 | 38.30 | -1.11% | 0.46 | 3.78% |
| 2025-10-10 | 39.00 | 39.24 | 38.62 | 38.73 | -1.10% | 0.33 | 2.62% |
| 2025-10-09 | 39.34 | 39.55 | 38.96 | 39.16 | -0.03% | 0.32 | 2.50% |
| 2025-09-30 | 39.41 | 39.93 | 39.12 | 39.17 | -0.41% | 0.32 | 2.54% |
| 2025-09-29 | 38.97 | 39.85 | 38.40 | 39.33 | +0.90% | 0.37 | 2.88% |
| 2025-09-26 | 39.71 | 39.75 | 38.79 | 38.98 | -1.54% | 0.38 | 2.97% |
| 2025-09-25 | 39.86 | 40.63 | 39.59 | 39.59 | -0.70% | 0.47 | 3.60% |
| 2025-09-24 | 39.45 | 39.98 | 39.07 | 39.87 | +0.63% | 0.42 | 3.23% |
| 2025-09-23 | 40.25 | 40.45 | 38.00 | 39.62 | -1.64% | 0.52 | 4.14% |
| 2025-09-22 | 40.34 | 40.96 | 39.99 | 40.28 | -0.78% | 0.33 | 2.48% |
| 2025-09-19 | 40.76 | 41.07 | 40.14 | 40.60 | -0.37% | 0.44 | 3.33% |
| 2025-09-18 | 41.26 | 41.83 | 40.50 | 40.75 | -2.10% | 0.51 | 3.79% |
| 2025-09-17 | 41.38 | 42.13 | 40.95 | 41.62 | +0.91% | 0.49 | 3.63% |