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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.46 | 4.54 | 4.44 | 4.51 | +1.58% | 0.10 | 0.85% |
| 2025-05-23 | 4.51 | 4.56 | 4.44 | 4.44 | -1.99% | 0.18 | 1.47% |
| 2025-05-22 | 4.62 | 4.65 | 4.52 | 4.53 | -2.37% | 0.25 | 2.06% |
| 2025-05-21 | 4.60 | 4.66 | 4.59 | 4.64 | 0.00% | 0.24 | 1.93% |
| 2025-05-20 | 4.59 | 4.71 | 4.57 | 4.64 | +1.09% | 0.28 | 2.20% |
| 2025-05-19 | 4.47 | 4.61 | 4.46 | 4.59 | +3.15% | 0.27 | 2.18% |
| 2025-05-16 | 4.47 | 4.49 | 4.44 | 4.45 | -0.45% | 0.16 | 1.33% |
| 2025-05-15 | 4.45 | 4.56 | 4.45 | 4.47 | 0.00% | 0.19 | 1.57% |
| 2025-05-14 | 4.48 | 4.52 | 4.46 | 4.47 | -0.67% | 0.18 | 1.45% |
| 2025-05-13 | 4.59 | 4.61 | 4.47 | 4.50 | -1.32% | 0.25 | 2.06% |
| 2025-05-12 | 4.51 | 4.58 | 4.49 | 4.56 | +1.11% | 0.25 | 2.03% |
| 2025-05-09 | 4.48 | 4.60 | 4.45 | 4.51 | +0.22% | 0.38 | 3.08% |
| 2025-05-08 | 4.39 | 4.52 | 4.36 | 4.50 | +2.51% | 0.32 | 2.68% |
| 2025-05-07 | 4.38 | 4.42 | 4.31 | 4.39 | +0.69% | 0.26 | 2.17% |
| 2025-05-06 | 4.20 | 4.36 | 4.20 | 4.36 | +4.06% | 0.30 | 2.58% |