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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.42 | 41.23 | 39.94 | 41.08 | +1.71% | 0.30 | 2.95% |
| 2025-12-16 | 41.38 | 41.38 | 40.04 | 40.39 | -1.89% | 0.29 | 2.92% |
| 2025-12-15 | 41.60 | 41.74 | 40.55 | 41.17 | -1.03% | 0.33 | 3.27% |
| 2025-12-12 | 42.26 | 42.88 | 41.60 | 41.60 | -1.54% | 0.27 | 2.60% |
| 2025-12-11 | 43.50 | 43.80 | 42.22 | 42.25 | -2.65% | 0.38 | 3.58% |
| 2025-12-10 | 44.76 | 44.99 | 43.25 | 43.40 | -3.06% | 0.44 | 4.00% |
| 2025-12-09 | 45.66 | 45.80 | 44.63 | 44.77 | -1.54% | 0.29 | 2.62% |
| 2025-12-08 | 45.23 | 45.83 | 45.08 | 45.47 | +1.04% | 0.32 | 2.87% |
| 2025-12-05 | 44.42 | 45.15 | 43.64 | 45.00 | +1.56% | 0.29 | 2.61% |
| 2025-12-04 | 45.00 | 45.50 | 44.09 | 44.31 | -2.03% | 0.28 | 2.53% |
| 2025-12-03 | 45.66 | 46.13 | 44.80 | 45.23 | -0.94% | 0.29 | 2.61% |
| 2025-12-02 | 45.83 | 46.12 | 45.10 | 45.66 | -1.00% | 0.34 | 3.03% |
| 2025-12-01 | 45.28 | 46.97 | 45.03 | 46.12 | +1.86% | 0.52 | 4.56% |
| 2025-11-28 | 44.35 | 45.32 | 44.00 | 45.28 | +1.71% | 0.30 | 2.68% |
| 2025-11-27 | 44.42 | 44.95 | 44.00 | 44.52 | +0.72% | 0.32 | 2.91% |
| 2025-11-26 | 44.92 | 45.68 | 44.05 | 44.20 | -1.56% | 0.33 | 2.96% |
| 2025-11-25 | 44.07 | 45.83 | 44.05 | 44.90 | +2.32% | 0.40 | 3.58% |
| 2025-11-24 | 43.66 | 44.21 | 42.73 | 43.88 | +2.24% | 0.42 | 3.90% |
| 2025-11-21 | 45.23 | 45.88 | 42.54 | 42.92 | -5.46% | 0.55 | 5.08% |
| 2025-11-20 | 46.26 | 46.95 | 44.50 | 45.40 | -1.52% | 0.59 | 5.19% |