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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.98 | 10.35 | 9.65 | 10.29 | +3.42% | 3.09 | 11.45% |
| 2026-04-20 | 10.11 | 10.20 | 9.85 | 9.95 | -1.39% | 1.93 | 7.16% |
| 2026-04-17 | 10.32 | 10.80 | 9.80 | 10.09 | -3.90% | 3.79 | 13.72% |
| 2026-04-16 | 9.69 | 10.81 | 9.35 | 10.50 | +6.82% | 4.62 | 17.28% |
| 2026-04-15 | 8.36 | 10.04 | 8.33 | 9.83 | +17.44% | 5.29 | 20.68% |
| 2026-04-14 | 8.32 | 8.38 | 8.21 | 8.37 | +0.96% | 0.74 | 3.31% |
| 2026-04-13 | 8.13 | 8.36 | 8.05 | 8.29 | +1.22% | 0.73 | 3.27% |
| 2026-04-10 | 8.21 | 8.33 | 8.07 | 8.19 | +1.11% | 0.94 | 4.23% |
| 2026-04-09 | 8.05 | 8.24 | 7.85 | 8.10 | +0.50% | 1.19 | 5.50% |
| 2026-04-08 | 7.95 | 8.19 | 7.92 | 8.06 | +2.54% | 1.22 | 5.63% |
| 2026-04-07 | 7.53 | 8.18 | 7.40 | 7.86 | +4.66% | 1.13 | 5.35% |
| 2026-04-03 | 7.49 | 7.69 | 7.36 | 7.51 | +0.40% | 0.75 | 3.67% |
| 2026-04-02 | 7.85 | 7.90 | 7.41 | 7.48 | -5.67% | 1.13 | 5.52% |
| 2026-04-01 | 7.85 | 8.47 | 7.83 | 7.93 | +2.99% | 1.67 | 7.72% |
| 2026-03-31 | 8.00 | 8.24 | 7.69 | 7.70 | -8.88% | 2.16 | 10.05% |
| 2026-03-30 | 8.45 | 8.45 | 8.45 | 8.45 | nan% | nan | nan% |
| 2026-03-27 | 8.35 | 8.55 | 8.25 | 8.45 | +1.08% | 0.73 | 3.21% |
| 2026-03-26 | 8.20 | 8.50 | 8.20 | 8.36 | +0.84% | 0.83 | 3.66% |
| 2026-03-25 | 8.04 | 8.29 | 8.01 | 8.29 | +3.50% | 0.59 | 2.67% |
| 2026-03-24 | 7.72 | 8.01 | 7.55 | 8.01 | +6.80% | 0.59 | 2.79% |