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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 40.79 | 41.48 | 40.50 | 41.24 | +1.17% | 0.35 | 2.57% |
| 2025-09-15 | 40.43 | 41.17 | 40.21 | 40.77 | +0.42% | 0.39 | 2.95% |
| 2025-09-12 | 41.17 | 41.17 | 40.58 | 40.60 | -1.40% | 0.33 | 2.45% |
| 2025-09-11 | 39.74 | 41.27 | 39.41 | 41.17 | +3.42% | 0.58 | 4.37% |
| 2025-09-10 | 40.08 | 40.53 | 39.69 | 39.81 | -0.32% | 0.27 | 2.04% |
| 2025-09-09 | 40.80 | 40.96 | 39.60 | 39.94 | -2.31% | 0.42 | 3.17% |
| 2025-09-08 | 41.64 | 41.69 | 40.43 | 40.89 | +1.08% | 0.58 | 4.31% |
| 2025-09-05 | 39.56 | 40.45 | 39.31 | 40.45 | +2.98% | 0.53 | 4.09% |
| 2025-09-04 | 39.88 | 40.54 | 38.72 | 39.28 | -1.37% | 0.52 | 3.95% |
| 2025-09-03 | 41.09 | 41.49 | 39.71 | 39.82 | -3.12% | 0.47 | 3.53% |
| 2025-09-02 | 42.29 | 42.47 | 40.30 | 41.10 | -3.23% | 0.65 | 4.84% |
| 2025-09-01 | 42.26 | 42.96 | 41.78 | 42.47 | +0.64% | 0.68 | 4.92% |
| 2025-08-29 | 41.81 | 42.31 | 41.20 | 42.21 | +0.26% | 0.61 | 4.43% |
| 2025-08-28 | 41.89 | 42.48 | 40.47 | 42.10 | +0.38% | 0.76 | 5.55% |
| 2025-08-27 | 43.03 | 43.44 | 41.89 | 41.94 | -2.24% | 0.85 | 6.08% |
| 2025-08-26 | 42.20 | 43.20 | 41.80 | 42.90 | -0.48% | 0.86 | 6.15% |
| 2025-08-25 | 43.68 | 43.83 | 42.79 | 43.11 | -1.07% | 0.80 | 5.65% |
| 2025-08-22 | 43.31 | 44.22 | 43.05 | 43.58 | +0.62% | 0.64 | 4.48% |
| 2025-08-21 | 43.82 | 44.15 | 43.08 | 43.31 | -0.82% | 0.50 | 3.52% |
| 2025-08-20 | 43.17 | 43.66 | 42.53 | 43.66 | +1.34% | 0.58 | 4.08% |