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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.81 | 7.84 | 7.35 | 7.50 | -6.25% | 0.73 | 3.55% |
| 2026-03-20 | 8.19 | 8.32 | 7.98 | 8.00 | -2.68% | 0.56 | 2.53% |
| 2026-03-19 | 8.15 | 8.35 | 8.11 | 8.22 | +0.24% | 0.66 | 3.00% |
| 2026-03-18 | 7.81 | 8.29 | 7.70 | 8.20 | +4.59% | 0.81 | 3.77% |
| 2026-03-17 | 8.01 | 8.09 | 7.83 | 7.84 | +0.13% | 0.78 | 3.63% |
| 2026-03-16 | 8.02 | 8.02 | 7.73 | 7.83 | -3.09% | 0.67 | 3.18% |
| 2026-03-13 | 7.81 | 8.17 | 7.81 | 8.08 | +2.41% | 0.63 | 2.90% |
| 2026-03-12 | 8.09 | 8.10 | 7.78 | 7.89 | -1.38% | 0.70 | 3.26% |
| 2026-03-11 | 8.26 | 8.32 | 7.95 | 8.00 | -3.15% | 0.86 | 3.94% |
| 2026-03-10 | 8.23 | 8.33 | 8.22 | 8.26 | +0.73% | 0.37 | 1.64% |
| 2026-03-09 | 8.03 | 8.24 | 7.96 | 8.20 | +0.37% | 0.60 | 2.72% |
| 2026-03-06 | 8.20 | 8.35 | 8.12 | 8.17 | -0.61% | 0.55 | 2.50% |
| 2026-03-05 | 8.22 | 8.32 | 8.09 | 8.22 | +1.36% | 0.47 | 2.11% |
| 2026-03-04 | 7.82 | 8.17 | 7.61 | 8.11 | +2.66% | 0.66 | 3.06% |
| 2026-03-03 | 8.45 | 8.45 | 7.88 | 7.90 | -5.62% | 0.92 | 4.21% |
| 2026-03-02 | 8.55 | 8.65 | 8.34 | 8.37 | -3.35% | 0.63 | 2.75% |
| 2026-02-27 | 8.71 | 8.78 | 8.61 | 8.66 | -0.69% | 0.45 | 1.92% |
| 2026-02-26 | 8.74 | 8.75 | 8.50 | 8.72 | +0.23% | 0.56 | 2.41% |
| 2026-02-25 | 8.55 | 8.84 | 8.54 | 8.70 | +1.75% | 0.58 | 2.50% |
| 2026-02-24 | 8.63 | 8.72 | 8.53 | 8.55 | -0.47% | 0.58 | 2.48% |