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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 47.60 | 51.96 | 47.60 | 49.12 | +3.48% | 1.55 | 12.73% |
| 2026-04-20 | 47.39 | 47.77 | 37.45 | 47.47 | +1.41% | 0.68 | 5.82% |
| 2026-04-17 | 46.60 | 47.20 | 46.49 | 46.81 | +0.32% | 0.24 | 2.08% |
| 2026-04-16 | 46.19 | 47.00 | 45.51 | 46.66 | +1.63% | 0.28 | 2.41% |
| 2026-04-15 | 46.36 | 46.59 | 45.80 | 45.91 | -0.37% | 0.27 | 2.33% |
| 2026-04-14 | 46.45 | 46.80 | 45.60 | 46.08 | -0.19% | 0.27 | 2.37% |
| 2026-04-13 | 46.02 | 46.50 | 45.41 | 46.17 | +0.30% | 0.36 | 3.16% |
| 2026-04-10 | 46.60 | 47.01 | 45.53 | 46.03 | +0.48% | 0.32 | 2.73% |
| 2026-04-09 | 46.92 | 46.98 | 45.60 | 45.81 | -2.57% | 0.36 | 3.10% |
| 2026-04-08 | 45.45 | 47.50 | 44.99 | 47.02 | +6.55% | 0.56 | 4.81% |
| 2026-04-07 | 43.72 | 44.71 | 42.67 | 44.13 | +1.43% | 0.39 | 3.57% |
| 2026-04-03 | 45.00 | 45.00 | 43.03 | 43.51 | -2.31% | 0.22 | 2.07% |
| 2026-04-02 | 45.72 | 45.73 | 44.00 | 44.54 | -2.32% | 0.39 | 3.47% |
| 2026-04-01 | 45.66 | 45.99 | 45.00 | 45.60 | +2.68% | 0.31 | 2.79% |
| 2026-03-31 | 46.25 | 46.26 | 44.41 | 44.41 | -2.42% | 0.29 | 2.60% |
| 2026-03-30 | 44.90 | 45.85 | 44.40 | 45.51 | +0.46% | 0.28 | 2.53% |
| 2026-03-27 | 43.77 | 45.60 | 43.47 | 45.30 | +2.21% | 0.28 | 2.48% |
| 2026-03-26 | 45.20 | 45.76 | 44.04 | 44.32 | -1.86% | 0.27 | 2.47% |
| 2026-03-25 | 44.31 | 45.92 | 44.31 | 45.16 | +1.94% | 0.37 | 3.26% |
| 2026-03-24 | 43.30 | 44.43 | 42.32 | 44.30 | +5.58% | 0.48 | 4.44% |