智信精密 sz.301512
54.38
+4.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 52.01 | 54.87 | 51.01 | 54.38 | +4.76% | 0.78 | 5.90% |
| 2026-05-21 | 52.50 | 54.54 | 51.58 | 51.91 | -1.14% | 0.90 | 6.78% |
| 2026-05-20 | 52.51 | 52.65 | 51.52 | 52.51 | -0.23% | 0.55 | 4.28% |
| 2026-05-19 | 53.21 | 53.55 | 51.76 | 52.63 | -0.49% | 0.63 | 4.83% |
| 2026-05-18 | 53.79 | 53.89 | 52.50 | 52.89 | -1.67% | 0.81 | 6.16% |
| 2026-05-15 | 54.64 | 54.85 | 53.20 | 53.79 | -0.57% | 0.84 | 6.27% |
| 2026-05-14 | 54.63 | 55.14 | 53.91 | 54.10 | -0.97% | 0.79 | 5.81% |
| 2026-05-13 | 53.95 | 55.65 | 53.95 | 54.63 | +1.17% | 1.05 | 7.71% |
| 2026-05-12 | 55.11 | 56.02 | 53.73 | 54.00 | -2.70% | 1.08 | 7.97% |
| 2026-05-11 | 52.91 | 56.10 | 52.30 | 55.50 | +4.84% | 1.72 | 12.64% |
| 2026-05-08 | 51.80 | 53.64 | 51.66 | 52.94 | +1.22% | 0.92 | 7.02% |
| 2026-05-07 | 51.02 | 52.79 | 50.38 | 52.30 | +2.79% | 0.90 | 6.97% |
| 2026-05-06 | 50.50 | 51.72 | 49.88 | 50.88 | +1.15% | 0.82 | 6.52% |
| 2026-04-30 | 49.15 | 50.64 | 49.03 | 50.30 | +2.80% | 0.66 | 5.31% |
| 2026-04-29 | 49.21 | 49.66 | 48.60 | 48.93 | -0.75% | 0.69 | 5.63% |
| 2026-04-28 | 49.37 | 50.26 | 47.00 | 49.30 | -1.64% | 1.15 | 9.47% |
| 2026-04-27 | 48.04 | 50.35 | 47.18 | 50.12 | +6.23% | 1.06 | 8.68% |
| 2026-04-24 | 48.14 | 48.14 | 46.60 | 47.18 | -1.15% | 0.60 | 5.14% |
| 2026-04-23 | 49.21 | 49.75 | 47.50 | 47.73 | -3.13% | 0.76 | 6.31% |
| 2026-04-22 | 48.48 | 49.67 | 46.51 | 49.27 | +0.31% | 1.28 | 10.66% |