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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 40.18 | 41.47 | 40.12 | 41.41 | +3.14% | 0.69 | 6.81% |
| 2025-06-23 | 39.00 | 40.28 | 38.65 | 40.15 | +1.52% | 0.48 | 4.91% |
| 2025-06-20 | 39.16 | 41.76 | 39.16 | 39.55 | +0.38% | 0.55 | 5.59% |
| 2025-06-19 | 41.10 | 41.85 | 39.18 | 39.40 | -3.50% | 0.69 | 6.84% |
| 2025-06-18 | 39.61 | 41.18 | 39.61 | 40.83 | +2.38% | 0.72 | 7.10% |
| 2025-06-17 | 39.75 | 41.30 | 39.48 | 39.88 | +0.15% | 0.57 | 5.69% |
| 2025-06-16 | 38.85 | 40.37 | 38.65 | 39.82 | +3.08% | 0.41 | 4.14% |
| 2025-06-13 | 39.51 | 40.08 | 38.60 | 38.63 | -2.87% | 0.32 | 3.25% |
| 2025-06-12 | 39.48 | 40.21 | 39.40 | 39.77 | +0.96% | 0.30 | 3.09% |
| 2025-06-11 | 39.16 | 40.10 | 39.16 | 39.39 | +0.72% | 0.24 | 2.46% |
| 2025-06-10 | 39.98 | 40.19 | 38.89 | 39.11 | -2.18% | 0.36 | 3.68% |
| 2025-06-09 | 39.25 | 40.25 | 39.00 | 39.98 | +2.49% | 0.37 | 3.74% |
| 2025-06-06 | 38.67 | 39.11 | 38.40 | 39.01 | +0.59% | 0.28 | 2.93% |
| 2025-06-05 | 38.84 | 38.96 | 38.13 | 38.78 | +0.36% | 0.29 | 3.01% |
| 2025-06-04 | 38.22 | 38.96 | 38.03 | 38.64 | +1.26% | 0.22 | 2.26% |
| 2025-06-03 | 38.25 | 38.46 | 37.80 | 38.16 | +0.34% | 0.23 | 2.44% |
| 2025-05-30 | 38.86 | 38.87 | 37.68 | 38.03 | -1.78% | 0.25 | 2.64% |
| 2025-05-29 | 38.00 | 39.11 | 38.00 | 38.72 | +1.90% | 0.30 | 3.05% |
| 2025-05-28 | 39.06 | 39.06 | 37.95 | 38.00 | -2.24% | 0.31 | 3.18% |
| 2025-05-27 | 39.13 | 39.21 | 38.52 | 38.87 | -0.98% | 0.20 | 2.06% |