智云股份 sz.300097
10.48
+5.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.00 | 10.88 | 9.95 | 10.48 | +5.12% | 1.76 | 6.27% |
| 2026-05-21 | 10.78 | 10.93 | 9.90 | 9.97 | -6.91% | 2.13 | 7.74% |
| 2026-05-20 | 10.33 | 11.03 | 10.23 | 10.71 | +3.78% | 2.00 | 6.99% |
| 2026-05-19 | 10.70 | 10.78 | 10.27 | 10.32 | -4.62% | 1.24 | 4.42% |
| 2026-05-18 | 10.18 | 11.05 | 10.06 | 10.82 | +4.34% | 2.19 | 7.67% |
| 2026-05-15 | 10.60 | 10.65 | 10.25 | 10.37 | -2.26% | 1.37 | 4.90% |
| 2026-05-14 | 10.76 | 10.85 | 10.40 | 10.61 | +0.09% | 2.01 | 6.99% |
| 2026-05-13 | 11.34 | 11.47 | 10.50 | 10.60 | -7.58% | 2.99 | 10.10% |
| 2026-05-12 | 11.54 | 11.99 | 11.09 | 11.47 | +1.41% | 2.27 | 7.35% |
| 2026-05-11 | 11.49 | 11.59 | 10.93 | 11.31 | -1.05% | 2.14 | 7.08% |
| 2026-05-08 | 12.00 | 12.17 | 11.37 | 11.43 | -2.97% | 2.20 | 6.99% |
| 2026-05-07 | 10.77 | 12.45 | 10.64 | 11.78 | +8.97% | 3.61 | 11.64% |
| 2026-05-06 | 10.91 | 10.99 | 10.70 | 10.81 | +0.75% | 1.73 | 5.92% |
| 2026-04-30 | 11.08 | 11.15 | 10.69 | 10.73 | -2.28% | 1.57 | 5.35% |
| 2026-04-29 | 11.00 | 11.20 | 10.85 | 10.98 | -1.61% | 1.56 | 5.27% |
| 2026-04-28 | 10.81 | 11.59 | 10.68 | 11.16 | +1.18% | 2.36 | 7.78% |
| 2026-04-27 | 10.55 | 11.16 | 10.28 | 11.03 | +5.05% | 2.61 | 8.97% |
| 2026-04-24 | 10.15 | 10.68 | 10.04 | 10.50 | +3.55% | 2.17 | 7.74% |
| 2026-04-23 | 10.41 | 11.16 | 10.05 | 10.14 | -1.55% | 2.75 | 9.65% |
| 2026-04-22 | 10.12 | 10.45 | 9.93 | 10.30 | +0.10% | 2.16 | 7.83% |