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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 46.43 | 47.77 | 46.22 | 47.46 | +2.26% | 0.60 | 5.12% |
| 2025-09-15 | 47.00 | 47.15 | 46.26 | 46.41 | -1.13% | 0.40 | 3.44% |
| 2025-09-12 | 46.53 | 47.42 | 45.95 | 46.94 | +0.38% | 0.55 | 4.77% |
| 2025-09-11 | 45.45 | 46.77 | 44.95 | 46.76 | +3.20% | 0.50 | 4.36% |
| 2025-09-10 | 45.96 | 46.02 | 45.20 | 45.31 | -0.90% | 0.28 | 2.48% |
| 2025-09-09 | 46.40 | 46.57 | 45.27 | 45.72 | -1.47% | 0.39 | 3.44% |
| 2025-09-08 | 45.75 | 46.48 | 45.21 | 46.40 | +2.84% | 0.60 | 5.26% |
| 2025-09-05 | 44.50 | 45.47 | 43.69 | 45.12 | +2.29% | 0.44 | 3.94% |
| 2025-09-04 | 43.87 | 45.78 | 43.53 | 44.11 | +0.55% | 0.75 | 6.75% |
| 2025-09-03 | 44.86 | 48.00 | 43.68 | 43.87 | -2.21% | 0.56 | 4.98% |
| 2025-09-02 | 45.97 | 46.00 | 43.51 | 44.86 | -1.43% | 0.51 | 4.57% |
| 2025-09-01 | 44.66 | 46.19 | 44.66 | 45.51 | +1.27% | 0.52 | 4.58% |
| 2025-08-29 | 45.69 | 45.90 | 44.85 | 44.94 | -1.43% | 0.49 | 4.39% |
| 2025-08-28 | 45.29 | 46.75 | 43.43 | 45.59 | +0.22% | 0.69 | 6.12% |
| 2025-08-27 | 47.86 | 47.99 | 45.26 | 45.49 | -4.43% | 0.74 | 6.34% |
| 2025-08-26 | 47.32 | 48.35 | 46.66 | 47.60 | +1.15% | 0.63 | 5.34% |
| 2025-08-25 | 46.90 | 47.89 | 46.60 | 47.06 | +0.86% | 0.63 | 5.35% |
| 2025-08-22 | 46.66 | 47.28 | 46.30 | 46.66 | -0.51% | 0.44 | 3.81% |
| 2025-08-21 | 47.70 | 47.70 | 46.62 | 46.90 | -1.51% | 0.50 | 4.28% |
| 2025-08-20 | 46.61 | 48.25 | 46.22 | 47.62 | +1.67% | 0.77 | 6.58% |