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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 48.72 | 49.72 | 48.20 | 49.47 | +2.21% | 0.78 | 6.41% |
| 2026-01-15 | 47.90 | 48.62 | 47.05 | 48.40 | +0.90% | 0.53 | 4.43% |
| 2026-01-14 | 47.44 | 48.68 | 46.70 | 47.97 | +1.80% | 0.78 | 6.57% |
| 2026-01-13 | 47.04 | 47.87 | 46.21 | 47.12 | +0.26% | 0.57 | 4.90% |
| 2026-01-12 | 46.83 | 47.04 | 46.09 | 47.00 | +0.56% | 0.48 | 4.13% |
| 2026-01-09 | 46.36 | 46.83 | 46.00 | 46.74 | +0.65% | 0.44 | 3.80% |
| 2026-01-08 | 46.21 | 47.18 | 46.13 | 46.44 | +0.56% | 0.43 | 3.77% |
| 2026-01-07 | 46.00 | 46.39 | 45.12 | 46.18 | +0.98% | 0.51 | 4.48% |
| 2026-01-06 | 45.97 | 46.79 | 45.17 | 45.73 | 0.00% | 0.52 | 4.58% |
| 2026-01-05 | 43.74 | 46.49 | 43.35 | 45.73 | +4.55% | 0.66 | 5.91% |
| 2025-12-31 | 43.51 | 43.99 | 43.20 | 43.74 | +0.51% | 0.27 | 2.52% |
| 2025-12-30 | 43.15 | 44.00 | 43.06 | 43.52 | +0.39% | 0.27 | 2.47% |
| 2025-12-29 | 43.31 | 43.60 | 42.82 | 43.35 | +0.56% | 0.27 | 2.49% |
| 2025-12-26 | 43.75 | 44.50 | 42.86 | 43.11 | -1.80% | 0.30 | 2.79% |
| 2025-12-25 | 43.43 | 44.09 | 43.17 | 43.90 | +1.53% | 0.23 | 2.13% |
| 2025-12-24 | 43.34 | 43.80 | 42.49 | 43.24 | +0.91% | 0.26 | 2.45% |
| 2025-12-23 | 43.02 | 43.17 | 42.34 | 42.85 | +0.05% | 0.28 | 2.62% |
| 2025-12-22 | 42.91 | 43.27 | 42.63 | 42.83 | +0.59% | 0.26 | 2.44% |
| 2025-12-19 | 42.48 | 42.84 | 42.20 | 42.58 | +1.31% | 0.21 | 1.98% |
| 2025-12-18 | 40.93 | 42.73 | 40.62 | 42.03 | +2.31% | 0.39 | 3.74% |