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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.46 | 52.42 | 51.06 | 51.67 | +0.41% | 0.31 | 2.40% |
| 2026-02-12 | 51.73 | 52.04 | 50.77 | 51.46 | -0.27% | 0.27 | 2.09% |
| 2026-02-11 | 52.02 | 52.34 | 51.55 | 51.60 | -0.81% | 0.29 | 2.22% |
| 2026-02-10 | 52.61 | 53.07 | 51.91 | 52.02 | -1.14% | 0.38 | 2.90% |
| 2026-02-09 | 53.04 | 53.84 | 51.72 | 52.62 | +0.52% | 0.53 | 4.07% |
| 2026-02-06 | 50.45 | 53.08 | 49.88 | 52.35 | +3.25% | 0.58 | 4.51% |
| 2026-02-05 | 51.18 | 51.84 | 50.60 | 50.70 | -1.55% | 0.37 | 2.95% |
| 2026-02-04 | 51.26 | 52.20 | 50.30 | 51.50 | +1.42% | 0.60 | 4.67% |
| 2026-02-03 | 50.87 | 51.11 | 50.17 | 50.78 | +1.56% | 0.54 | 4.32% |
| 2026-02-02 | 49.29 | 51.80 | 49.23 | 50.00 | +1.61% | 0.91 | 7.27% |
| 2026-01-30 | 48.76 | 49.50 | 48.07 | 49.21 | +1.53% | 0.46 | 3.81% |
| 2026-01-29 | 49.48 | 50.00 | 48.30 | 48.47 | -2.04% | 0.49 | 3.98% |
| 2026-01-28 | 50.41 | 50.47 | 49.38 | 49.48 | -1.38% | 0.45 | 3.65% |
| 2026-01-27 | 51.11 | 51.40 | 49.32 | 50.17 | -2.26% | 0.63 | 5.05% |
| 2026-01-26 | 50.67 | 52.56 | 49.86 | 51.33 | +1.82% | 1.13 | 8.87% |
| 2026-01-23 | 50.53 | 50.53 | 49.85 | 50.41 | +1.06% | 0.38 | 3.06% |
| 2026-01-22 | 49.59 | 50.77 | 49.31 | 49.88 | +0.61% | 0.50 | 4.06% |
| 2026-01-21 | 47.99 | 49.79 | 47.61 | 49.58 | +1.70% | 0.59 | 4.80% |
| 2026-01-20 | 51.01 | 51.10 | 48.34 | 48.75 | -4.41% | 0.92 | 7.49% |
| 2026-01-19 | 49.30 | 51.30 | 49.00 | 51.00 | +3.09% | 1.04 | 8.32% |