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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.89 | 4.99 | 4.89 | 4.98 | +2.05% | 0.17 | 1.29% |
| 2025-06-23 | 4.78 | 4.91 | 4.77 | 4.88 | +1.24% | 0.14 | 1.03% |
| 2025-06-20 | 4.88 | 4.94 | 4.80 | 4.82 | -1.63% | 0.22 | 1.65% |
| 2025-06-19 | 4.94 | 5.01 | 4.88 | 4.90 | -1.41% | 0.18 | 1.37% |
| 2025-06-18 | 5.05 | 5.05 | 4.94 | 4.97 | -1.58% | 0.15 | 1.15% |
| 2025-06-17 | 5.03 | 5.09 | 5.00 | 5.05 | 0.00% | 0.17 | 1.24% |
| 2025-06-16 | 4.95 | 5.06 | 4.95 | 5.05 | +1.61% | 0.18 | 1.32% |
| 2025-06-13 | 5.08 | 5.09 | 4.95 | 4.97 | -2.55% | 0.29 | 2.15% |
| 2025-06-12 | 5.09 | 5.12 | 5.02 | 5.10 | 0.00% | 0.29 | 2.15% |
| 2025-06-11 | 5.13 | 5.18 | 5.09 | 5.10 | -0.39% | 0.26 | 1.87% |
| 2025-06-10 | 5.18 | 5.22 | 5.07 | 5.12 | -0.97% | 0.42 | 3.04% |
| 2025-06-09 | 5.06 | 5.21 | 5.06 | 5.17 | +2.58% | 0.51 | 3.69% |
| 2025-06-06 | 5.07 | 5.29 | 5.00 | 5.04 | -0.79% | 0.78 | 5.65% |
| 2025-06-05 | 4.95 | 5.11 | 4.92 | 5.08 | +3.04% | 0.55 | 4.07% |
| 2025-06-04 | 4.88 | 4.95 | 4.86 | 4.93 | +0.82% | 0.27 | 2.04% |
| 2025-06-03 | 4.72 | 4.92 | 4.68 | 4.89 | +2.95% | 0.35 | 2.68% |
| 2025-05-30 | 4.70 | 4.81 | 4.68 | 4.75 | +0.42% | 0.26 | 2.05% |
| 2025-05-29 | 4.64 | 4.75 | 4.63 | 4.73 | +2.16% | 0.27 | 2.09% |
| 2025-05-28 | 4.65 | 4.73 | 4.58 | 4.63 | +0.22% | 0.27 | 2.13% |
| 2025-05-27 | 4.50 | 4.62 | 4.50 | 4.62 | +2.44% | 0.19 | 1.51% |