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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.19 | 8.68 | 8.19 | 8.59 | +4.88% | 0.81 | 3.54% |
| 2026-02-12 | 8.20 | 8.24 | 8.09 | 8.19 | -0.12% | 0.36 | 1.65% |
| 2026-02-11 | 7.98 | 8.24 | 7.96 | 8.20 | +2.12% | 0.52 | 2.36% |
| 2026-02-10 | 8.20 | 8.22 | 8.01 | 8.03 | -1.47% | 0.50 | 2.28% |
| 2026-02-09 | 8.00 | 8.23 | 8.00 | 8.15 | +2.39% | 0.59 | 2.72% |
| 2026-02-06 | 7.88 | 8.10 | 7.87 | 7.96 | +0.63% | 0.48 | 2.21% |
| 2026-02-05 | 7.87 | 8.00 | 7.75 | 7.91 | +1.28% | 0.45 | 2.11% |
| 2026-02-04 | 7.71 | 8.03 | 7.71 | 7.81 | +1.43% | 0.65 | 3.05% |
| 2026-02-03 | 7.75 | 7.83 | 7.62 | 7.70 | +2.12% | 0.47 | 2.26% |
| 2026-02-02 | 7.65 | 7.78 | 7.48 | 7.54 | -1.82% | 0.41 | 2.01% |
| 2026-01-30 | 7.27 | 7.71 | 7.27 | 7.68 | +4.63% | 0.60 | 2.94% |
| 2026-01-29 | 7.40 | 7.55 | 7.20 | 7.34 | -2.13% | 0.65 | 3.26% |
| 2026-01-28 | 7.76 | 7.84 | 7.48 | 7.50 | -3.97% | 0.77 | 3.73% |
| 2026-01-27 | 7.86 | 7.89 | 7.61 | 7.81 | -0.64% | 0.64 | 3.06% |
| 2026-01-26 | 7.78 | 8.05 | 7.66 | 7.86 | +4.11% | 1.10 | 5.16% |
| 2026-01-23 | 7.51 | 7.60 | 7.49 | 7.55 | +0.80% | 0.32 | 1.56% |
| 2026-01-22 | 7.29 | 7.49 | 7.26 | 7.49 | +2.60% | 0.45 | 2.24% |
| 2026-01-21 | 7.12 | 7.32 | 7.07 | 7.30 | +2.38% | 0.51 | 2.63% |
| 2026-01-20 | 7.48 | 7.48 | 7.04 | 7.13 | -4.93% | 1.19 | 6.12% |
| 2026-01-19 | 7.64 | 7.66 | 7.47 | 7.50 | -1.19% | 0.48 | 2.37% |