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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.48 | 6.68 | 6.45 | 6.64 | +1.68% | 0.36 | 2.04% |
| 2025-12-16 | 6.71 | 6.72 | 6.47 | 6.53 | -2.25% | 0.41 | 2.32% |
| 2025-12-15 | 6.56 | 6.74 | 6.47 | 6.68 | +1.21% | 0.45 | 2.50% |
| 2025-12-12 | 6.74 | 6.80 | 6.53 | 6.60 | -2.08% | 0.73 | 4.02% |
| 2025-12-11 | 6.88 | 6.91 | 6.74 | 6.74 | -2.18% | 0.47 | 2.56% |
| 2025-12-10 | 6.90 | 6.99 | 6.73 | 6.89 | -0.72% | 0.83 | 4.47% |
| 2025-12-09 | 6.99 | 7.17 | 6.93 | 6.94 | -0.43% | 0.93 | 4.89% |
| 2025-12-08 | 6.76 | 7.00 | 6.75 | 6.97 | +3.11% | 1.08 | 5.78% |
| 2025-12-05 | 6.56 | 6.79 | 6.51 | 6.76 | +1.05% | 1.04 | 5.79% |
| 2025-12-04 | 6.80 | 7.11 | 6.67 | 6.69 | -1.04% | 2.13 | 11.46% |
| 2025-12-03 | 7.26 | 7.26 | 6.65 | 6.76 | +6.96% | 3.58 | 19.01% |
| 2025-12-02 | 6.32 | 6.36 | 6.17 | 6.32 | +0.48% | 0.25 | 1.49% |
| 2025-12-01 | 6.35 | 6.47 | 6.25 | 6.29 | -0.47% | 0.31 | 1.81% |
| 2025-11-28 | 6.20 | 6.32 | 6.12 | 6.32 | +2.10% | 0.26 | 1.57% |
| 2025-11-27 | 6.17 | 6.26 | 6.17 | 6.19 | +0.16% | 0.20 | 1.20% |
| 2025-11-26 | 6.18 | 6.25 | 6.14 | 6.18 | +0.32% | 0.23 | 1.35% |
| 2025-11-25 | 6.15 | 6.27 | 6.15 | 6.16 | +0.65% | 0.30 | 1.82% |
| 2025-11-24 | 6.02 | 6.14 | 5.89 | 6.12 | +2.86% | 0.32 | 1.99% |
| 2025-11-21 | 6.11 | 6.16 | 5.95 | 5.95 | -3.09% | 0.46 | 2.80% |
| 2025-11-20 | 6.27 | 6.33 | 6.05 | 6.14 | -2.07% | 0.51 | 3.09% |