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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 38.22 | 39.27 | 37.99 | 39.25 | +2.54% | 0.27 | 2.83% |
| 2025-05-23 | 38.56 | 39.57 | 38.05 | 38.28 | -0.74% | 0.34 | 3.55% |
| 2025-05-22 | 39.26 | 39.82 | 38.25 | 38.57 | -1.86% | 0.32 | 3.25% |
| 2025-05-21 | 39.73 | 39.96 | 38.99 | 39.30 | -1.47% | 0.26 | 2.66% |
| 2025-05-20 | 39.27 | 40.00 | 38.85 | 39.89 | +1.18% | 0.22 | 2.23% |
| 2025-05-19 | 39.26 | 39.45 | 38.43 | 39.42 | +1.40% | 0.25 | 2.60% |
| 2025-05-16 | 38.69 | 39.58 | 38.50 | 38.88 | +0.49% | 0.28 | 2.87% |
| 2025-05-15 | 38.73 | 39.35 | 38.29 | 38.69 | -0.10% | 0.30 | 3.08% |
| 2025-05-14 | 39.28 | 39.59 | 38.51 | 38.73 | -1.41% | 0.27 | 2.80% |
| 2025-05-13 | 40.59 | 40.59 | 39.21 | 39.28 | -1.81% | 0.40 | 4.03% |
| 2025-05-12 | 39.19 | 40.61 | 39.19 | 40.01 | +3.43% | 0.43 | 4.30% |
| 2025-05-09 | 39.29 | 39.70 | 38.46 | 38.68 | -1.56% | 0.26 | 2.69% |
| 2025-05-08 | 38.43 | 39.31 | 38.14 | 39.29 | +2.08% | 0.34 | 3.50% |
| 2025-05-07 | 39.10 | 39.34 | 38.04 | 38.49 | -0.51% | 0.42 | 4.31% |
| 2025-05-06 | 37.45 | 38.85 | 37.45 | 38.69 | +3.72% | 0.42 | 4.42% |