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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.48 | 48.48 | 46.05 | 46.10 | -4.04% | 0.55 | 4.76% |
| 2025-11-18 | 48.44 | 48.54 | 47.62 | 48.04 | -0.44% | 0.43 | 3.58% |
| 2025-11-17 | 47.67 | 48.97 | 47.20 | 48.25 | +1.64% | 0.60 | 5.02% |
| 2025-11-14 | 46.10 | 48.09 | 45.95 | 47.47 | +2.35% | 0.55 | 4.71% |
| 2025-11-13 | 46.16 | 46.57 | 45.82 | 46.38 | +0.17% | 0.33 | 2.83% |
| 2025-11-12 | 46.68 | 47.12 | 45.90 | 46.30 | -1.32% | 0.41 | 3.57% |
| 2025-11-11 | 46.84 | 47.14 | 46.35 | 46.92 | +0.21% | 0.31 | 2.64% |
| 2025-11-10 | 47.30 | 47.48 | 46.76 | 46.82 | -0.53% | 0.31 | 2.63% |
| 2025-11-07 | 47.37 | 47.63 | 46.86 | 47.07 | -1.22% | 0.31 | 2.61% |
| 2025-11-06 | 47.36 | 47.66 | 46.81 | 47.65 | +0.65% | 0.40 | 3.43% |
| 2025-11-05 | 46.95 | 47.79 | 46.70 | 47.34 | +0.19% | 0.40 | 3.38% |
| 2025-11-04 | 47.20 | 47.40 | 46.68 | 47.25 | +0.11% | 0.38 | 3.25% |
| 2025-11-03 | 45.93 | 47.42 | 45.70 | 47.20 | +2.74% | 0.57 | 4.93% |
| 2025-10-31 | 45.62 | 46.44 | 45.62 | 45.94 | +1.39% | 0.48 | 4.19% |
| 2025-10-30 | 46.80 | 46.87 | 45.10 | 45.31 | -3.33% | 0.53 | 4.62% |
| 2025-10-29 | 47.48 | 47.48 | 46.52 | 46.87 | -1.26% | 0.41 | 3.54% |
| 2025-10-28 | 47.41 | 47.78 | 47.06 | 47.47 | +0.13% | 0.45 | 3.86% |
| 2025-10-27 | 48.21 | 48.38 | 47.10 | 47.41 | -1.27% | 0.58 | 4.95% |
| 2025-10-24 | 46.55 | 48.52 | 46.29 | 48.02 | +3.49% | 0.67 | 5.66% |
| 2025-10-23 | 46.79 | 46.87 | 45.54 | 46.40 | -0.83% | 0.36 | 3.09% |