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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.33 | 46.88 | 45.80 | 46.84 | +0.73% | 0.66 | 5.77% |
| 2025-08-18 | 45.74 | 46.97 | 45.70 | 46.50 | +1.80% | 0.59 | 5.13% |
| 2025-08-15 | 45.15 | 45.94 | 45.00 | 45.68 | +1.33% | 0.60 | 5.30% |
| 2025-08-14 | 46.80 | 46.99 | 44.91 | 45.08 | -3.68% | 0.66 | 5.86% |
| 2025-08-13 | 47.22 | 47.37 | 46.36 | 46.80 | -0.45% | 0.59 | 5.06% |
| 2025-08-12 | 47.74 | 48.06 | 46.80 | 47.01 | -1.76% | 0.66 | 5.68% |
| 2025-08-11 | 48.00 | 48.48 | 47.03 | 47.85 | +1.40% | 0.86 | 7.31% |
| 2025-08-08 | 45.98 | 47.45 | 45.98 | 47.19 | +1.44% | 0.89 | 7.69% |
| 2025-08-07 | 46.77 | 50.00 | 46.30 | 46.52 | +1.02% | 1.04 | 8.92% |
| 2025-08-06 | 45.73 | 46.61 | 45.36 | 46.05 | +0.70% | 0.65 | 5.72% |
| 2025-08-05 | 44.99 | 46.65 | 44.66 | 45.73 | +1.71% | 0.78 | 6.88% |
| 2025-08-04 | 44.00 | 45.20 | 43.88 | 44.96 | +1.19% | 0.58 | 5.27% |
| 2025-08-01 | 43.43 | 45.06 | 43.03 | 44.43 | +2.33% | 0.92 | 8.35% |
| 2025-07-31 | 43.42 | 44.65 | 43.02 | 43.42 | -1.90% | 1.21 | 11.15% |
| 2025-07-30 | 46.80 | 48.27 | 43.70 | 44.26 | -0.05% | 1.77 | 15.57% |
| 2025-07-29 | 44.88 | 45.30 | 44.00 | 44.28 | -0.90% | 0.58 | 5.23% |
| 2025-07-28 | 44.26 | 45.54 | 43.87 | 44.68 | +0.99% | 0.77 | 6.95% |
| 2025-07-25 | 43.15 | 44.39 | 42.90 | 44.24 | +2.69% | 0.59 | 5.40% |
| 2025-07-24 | 42.70 | 43.49 | 42.58 | 43.08 | +1.08% | 0.32 | 3.02% |
| 2025-07-23 | 42.90 | 43.19 | 42.53 | 42.62 | -1.02% | 0.32 | 3.06% |