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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.12 | 5.13 | 5.06 | 5.10 | -0.78% | 0.22 | 1.62% |
| 2025-07-21 | 5.10 | 5.14 | 5.09 | 5.14 | +0.78% | 0.11 | 0.80% |
| 2025-07-18 | 5.18 | 5.20 | 5.09 | 5.10 | -1.92% | 0.27 | 1.94% |
| 2025-07-17 | 5.22 | 5.30 | 5.19 | 5.20 | -0.57% | 0.24 | 1.71% |
| 2025-07-16 | 5.12 | 5.25 | 5.12 | 5.23 | +2.15% | 0.35 | 2.47% |
| 2025-07-15 | 5.13 | 5.22 | 5.10 | 5.12 | -0.19% | 0.24 | 1.73% |
| 2025-07-14 | 5.10 | 5.16 | 5.09 | 5.13 | +0.20% | 0.12 | 0.89% |
| 2025-07-11 | 5.10 | 5.13 | 5.08 | 5.12 | -0.19% | 0.12 | 0.89% |
| 2025-07-10 | 5.06 | 5.13 | 5.06 | 5.13 | +0.98% | 0.15 | 1.05% |
| 2025-07-09 | 5.12 | 5.15 | 5.07 | 5.08 | -1.17% | 0.27 | 1.94% |
| 2025-07-08 | 5.11 | 5.15 | 5.11 | 5.14 | +0.39% | 0.15 | 1.11% |
| 2025-07-07 | 5.11 | 5.15 | 5.08 | 5.12 | 0.00% | 0.11 | 0.78% |
| 2025-07-04 | 5.13 | 5.16 | 5.10 | 5.12 | -0.39% | 0.20 | 1.47% |
| 2025-07-03 | 5.14 | 5.15 | 5.09 | 5.14 | 0.00% | 0.23 | 1.63% |
| 2025-07-02 | 5.16 | 5.17 | 5.12 | 5.14 | -0.19% | 0.17 | 1.19% |
| 2025-07-01 | 5.10 | 5.15 | 5.07 | 5.15 | +1.18% | 0.24 | 1.73% |
| 2025-06-30 | 5.03 | 5.10 | 5.00 | 5.09 | +1.19% | 0.17 | 1.28% |
| 2025-06-27 | 4.97 | 5.06 | 4.97 | 5.03 | +1.41% | 0.17 | 1.25% |
| 2025-06-26 | 4.93 | 5.00 | 4.92 | 4.96 | +0.20% | 0.18 | 1.31% |
| 2025-06-25 | 4.99 | 5.00 | 4.91 | 4.95 | -0.60% | 0.20 | 1.52% |