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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.25 | 43.65 | 42.73 | 43.06 | -0.42% | 0.34 | 3.18% |
| 2025-07-21 | 42.69 | 43.43 | 42.69 | 43.24 | +1.29% | 0.39 | 3.65% |
| 2025-07-18 | 42.90 | 43.18 | 42.40 | 42.69 | -0.28% | 0.30 | 2.79% |
| 2025-07-17 | 42.48 | 42.94 | 42.25 | 42.81 | +0.92% | 0.39 | 3.67% |
| 2025-07-16 | 42.40 | 42.65 | 42.18 | 42.42 | +0.19% | 0.41 | 3.93% |
| 2025-07-15 | 42.36 | 42.88 | 41.70 | 42.34 | +0.07% | 0.46 | 4.39% |
| 2025-07-14 | 42.09 | 42.57 | 41.76 | 42.31 | +0.55% | 0.30 | 2.90% |
| 2025-07-11 | 42.08 | 42.42 | 41.43 | 42.08 | 0.00% | 0.33 | 3.16% |
| 2025-07-10 | 42.30 | 42.71 | 41.58 | 42.08 | -0.66% | 0.41 | 3.92% |
| 2025-07-09 | 42.43 | 42.93 | 42.25 | 42.36 | +0.36% | 0.51 | 4.82% |
| 2025-07-08 | 41.78 | 42.60 | 41.55 | 42.21 | +1.03% | 0.54 | 5.20% |
| 2025-07-07 | 41.00 | 41.85 | 40.84 | 41.78 | +1.33% | 0.35 | 3.41% |
| 2025-07-04 | 42.29 | 42.48 | 41.02 | 41.23 | -2.97% | 0.48 | 4.62% |
| 2025-07-03 | 41.35 | 42.60 | 41.02 | 42.49 | +2.14% | 0.52 | 5.03% |
| 2025-07-02 | 42.20 | 42.20 | 41.25 | 41.60 | -0.93% | 0.35 | 3.39% |
| 2025-07-01 | 42.18 | 42.54 | 41.66 | 41.99 | -0.40% | 0.42 | 3.97% |
| 2025-06-30 | 41.66 | 42.33 | 41.30 | 42.16 | +1.27% | 0.45 | 4.28% |
| 2025-06-27 | 41.77 | 42.30 | 41.20 | 41.63 | -0.34% | 0.54 | 5.25% |
| 2025-06-26 | 43.51 | 43.95 | 41.57 | 41.77 | -2.09% | 0.72 | 6.83% |
| 2025-06-25 | 41.40 | 43.12 | 40.89 | 42.66 | +3.02% | 1.11 | 10.62% |