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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.84 | 44.87 | 41.30 | 41.96 | -8.32% | 0.55 | 5.16% |
| 2026-03-20 | 47.60 | 48.33 | 45.33 | 45.77 | -3.05% | 0.47 | 4.04% |
| 2026-03-19 | 48.38 | 49.00 | 46.92 | 47.21 | -3.22% | 0.29 | 2.47% |
| 2026-03-18 | 47.59 | 49.05 | 47.51 | 48.78 | +3.02% | 0.39 | 3.25% |
| 2026-03-17 | 49.10 | 49.80 | 47.20 | 47.35 | -3.41% | 0.42 | 3.49% |
| 2026-03-16 | 48.84 | 49.39 | 48.05 | 49.02 | +0.76% | 0.38 | 3.18% |
| 2026-03-13 | 49.04 | 49.89 | 48.51 | 48.65 | -0.80% | 0.31 | 2.58% |
| 2026-03-12 | 50.65 | 51.20 | 48.81 | 49.04 | -3.27% | 0.54 | 4.34% |
| 2026-03-11 | 51.58 | 52.38 | 50.58 | 50.70 | -1.71% | 0.62 | 4.83% |
| 2026-03-10 | 50.07 | 51.58 | 50.00 | 51.58 | +4.03% | 0.47 | 3.75% |
| 2026-03-09 | 49.10 | 49.98 | 47.80 | 49.58 | -0.68% | 0.55 | 4.49% |
| 2026-03-06 | 48.98 | 50.26 | 48.58 | 49.92 | +1.94% | 0.34 | 2.76% |
| 2026-03-05 | 49.35 | 50.00 | 48.71 | 48.97 | +1.64% | 0.35 | 2.84% |
| 2026-03-04 | 49.18 | 49.51 | 48.00 | 48.18 | -1.69% | 0.50 | 4.18% |
| 2026-03-03 | 50.49 | 51.62 | 48.40 | 49.01 | -2.04% | 0.67 | 5.32% |
| 2026-03-02 | 51.15 | 52.37 | 49.60 | 50.03 | -4.45% | 0.52 | 4.17% |
| 2026-02-27 | 52.35 | 52.60 | 51.74 | 52.36 | -0.11% | 0.31 | 2.39% |
| 2026-02-26 | 51.51 | 52.42 | 51.11 | 52.42 | +2.20% | 0.33 | 2.55% |
| 2026-02-25 | 52.27 | 52.73 | 51.12 | 51.29 | -2.04% | 0.46 | 3.56% |
| 2026-02-24 | 52.00 | 52.80 | 51.80 | 52.36 | +1.34% | 0.46 | 3.50% |