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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 46.51 | 47.08 | 46.22 | 46.79 | 0.00% | 0.36 | 3.12% |
| 2025-10-21 | 45.38 | 46.98 | 45.01 | 46.79 | +3.75% | 0.64 | 5.57% |
| 2025-10-20 | 44.68 | 45.48 | 44.03 | 45.10 | +1.90% | 0.29 | 2.59% |
| 2025-10-17 | 45.01 | 45.39 | 44.17 | 44.26 | -1.58% | 0.39 | 3.54% |
| 2025-10-16 | 45.49 | 45.85 | 44.90 | 44.97 | -1.14% | 0.33 | 2.97% |
| 2025-10-15 | 44.61 | 45.59 | 44.36 | 45.49 | +1.97% | 0.38 | 3.43% |
| 2025-10-14 | 44.98 | 45.98 | 44.52 | 44.61 | -0.67% | 0.55 | 4.93% |
| 2025-10-13 | 43.00 | 45.36 | 42.25 | 44.91 | -2.14% | 0.64 | 5.79% |
| 2025-10-10 | 46.03 | 46.75 | 45.70 | 45.89 | -0.76% | 0.61 | 5.29% |
| 2025-10-09 | 46.43 | 46.84 | 45.29 | 46.24 | -0.90% | 0.73 | 6.37% |
| 2025-09-30 | 47.97 | 48.14 | 46.66 | 46.66 | -2.85% | 0.87 | 7.45% |
| 2025-09-29 | 48.88 | 49.47 | 47.80 | 48.03 | -2.95% | 1.21 | 10.08% |
| 2025-09-26 | 47.52 | 49.80 | 45.90 | 49.49 | +4.01% | 2.23 | 18.63% |
| 2025-09-25 | 48.70 | 49.16 | 46.80 | 47.58 | -3.29% | 1.68 | 14.21% |
| 2025-09-24 | 49.50 | 50.14 | 48.20 | 49.20 | -1.40% | 1.77 | 14.55% |
| 2025-09-23 | 50.37 | 51.66 | 48.01 | 49.90 | -3.95% | 2.77 | 22.60% |
| 2025-09-22 | 46.51 | 54.87 | 45.83 | 51.95 | +12.08% | 3.03 | 23.65% |
| 2025-09-19 | 47.24 | 47.24 | 45.70 | 46.35 | -0.98% | 0.44 | 3.86% |
| 2025-09-18 | 48.20 | 48.43 | 46.31 | 46.81 | -2.48% | 0.74 | 6.28% |
| 2025-09-17 | 47.48 | 48.79 | 47.23 | 48.00 | +1.14% | 0.75 | 6.23% |