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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.61 | 7.65 | 7.47 | 7.59 | +0.53% | 0.52 | 2.56% |
| 2026-01-15 | 7.57 | 7.75 | 7.50 | 7.55 | +0.13% | 0.72 | 3.47% |
| 2026-01-14 | 7.23 | 7.58 | 7.23 | 7.54 | +4.00% | 1.00 | 4.96% |
| 2026-01-13 | 7.15 | 7.33 | 7.07 | 7.25 | +1.83% | 0.58 | 2.95% |
| 2026-01-12 | 7.00 | 7.18 | 6.96 | 7.12 | +0.85% | 0.60 | 3.12% |
| 2026-01-09 | 7.40 | 7.42 | 7.00 | 7.06 | -4.34% | 1.10 | 5.69% |
| 2026-01-08 | 7.16 | 7.42 | 7.15 | 7.38 | +2.79% | 0.52 | 2.63% |
| 2026-01-07 | 7.23 | 7.26 | 7.15 | 7.18 | -0.69% | 0.47 | 2.41% |
| 2026-01-06 | 7.36 | 7.41 | 7.20 | 7.23 | -1.77% | 0.72 | 3.67% |
| 2026-01-05 | 7.24 | 7.41 | 7.23 | 7.36 | +1.66% | 0.58 | 2.95% |
| 2025-12-31 | 7.15 | 7.29 | 7.12 | 7.24 | +1.40% | 0.37 | 1.90% |
| 2025-12-30 | 6.94 | 7.30 | 6.92 | 7.14 | +2.29% | 0.57 | 2.97% |
| 2025-12-29 | 6.84 | 6.99 | 6.84 | 6.98 | +1.75% | 0.39 | 2.12% |
| 2025-12-26 | 6.98 | 6.98 | 6.81 | 6.86 | -1.86% | 0.47 | 2.54% |
| 2025-12-25 | 6.97 | 7.07 | 6.91 | 6.99 | 0.00% | 0.39 | 2.07% |
| 2025-12-24 | 6.86 | 7.01 | 6.86 | 6.99 | +1.75% | 0.43 | 2.31% |
| 2025-12-23 | 6.90 | 6.94 | 6.84 | 6.87 | +0.15% | 0.40 | 2.13% |
| 2025-12-22 | 6.84 | 6.98 | 6.82 | 6.86 | +0.29% | 0.55 | 2.94% |
| 2025-12-19 | 6.71 | 6.85 | 6.71 | 6.84 | +1.63% | 0.35 | 1.91% |
| 2025-12-18 | 6.64 | 6.86 | 6.62 | 6.73 | +1.36% | 0.50 | 2.74% |