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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.58 | 5.64 | 5.51 | 5.60 | +0.54% | 0.36 | 2.37% |
| 2025-08-18 | 5.49 | 5.62 | 5.49 | 5.57 | +1.64% | 0.32 | 2.14% |
| 2025-08-15 | 5.42 | 5.52 | 5.40 | 5.48 | +1.11% | 0.24 | 1.61% |
| 2025-08-14 | 5.44 | 5.58 | 5.37 | 5.42 | -0.91% | 0.40 | 2.72% |
| 2025-08-13 | 5.36 | 5.62 | 5.36 | 5.47 | +2.05% | 0.58 | 3.91% |
| 2025-08-12 | 5.32 | 5.38 | 5.28 | 5.36 | +1.32% | 0.21 | 1.48% |
| 2025-08-11 | 5.30 | 5.38 | 5.25 | 5.29 | -0.19% | 0.28 | 1.94% |
| 2025-08-08 | 5.32 | 5.32 | 5.20 | 5.30 | -0.38% | 0.34 | 2.40% |
| 2025-08-07 | 5.17 | 5.37 | 5.17 | 5.32 | +2.90% | 0.50 | 3.48% |
| 2025-08-06 | 5.13 | 5.20 | 5.11 | 5.17 | +0.98% | 0.27 | 1.95% |
| 2025-08-05 | 5.08 | 5.14 | 5.08 | 5.12 | +0.79% | 0.14 | 0.99% |
| 2025-08-04 | 5.01 | 5.08 | 4.99 | 5.08 | +1.40% | 0.12 | 0.89% |
| 2025-08-01 | 4.99 | 5.04 | 4.98 | 5.01 | +0.20% | 0.08 | 0.62% |
| 2025-07-31 | 5.04 | 5.05 | 4.99 | 5.00 | -0.79% | 0.15 | 1.09% |
| 2025-07-30 | 5.08 | 5.09 | 5.01 | 5.04 | -0.59% | 0.17 | 1.25% |
| 2025-07-29 | 5.07 | 5.11 | 5.04 | 5.07 | -0.20% | 0.16 | 1.19% |
| 2025-07-28 | 5.06 | 5.09 | 5.05 | 5.08 | +0.20% | 0.12 | 0.86% |
| 2025-07-25 | 5.09 | 5.09 | 5.05 | 5.07 | -0.20% | 0.16 | 1.16% |
| 2025-07-24 | 5.06 | 5.10 | 5.06 | 5.08 | +0.40% | 0.13 | 0.91% |
| 2025-07-23 | 5.12 | 5.12 | 5.06 | 5.06 | -0.78% | 0.18 | 1.33% |