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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.48 | 6.48 | 6.18 | 6.27 | -3.09% | 0.50 | 2.93% |
| 2025-11-18 | 6.46 | 6.55 | 6.40 | 6.47 | +0.15% | 0.35 | 1.99% |
| 2025-11-17 | 6.38 | 6.50 | 6.37 | 6.46 | +0.15% | 0.34 | 1.95% |
| 2025-11-14 | 6.58 | 6.59 | 6.45 | 6.45 | -2.27% | 0.34 | 1.92% |
| 2025-11-13 | 6.54 | 6.65 | 6.52 | 6.60 | +0.61% | 0.41 | 2.28% |
| 2025-11-12 | 6.38 | 6.58 | 6.34 | 6.56 | +3.31% | 0.58 | 3.29% |
| 2025-11-11 | 6.23 | 6.37 | 6.19 | 6.35 | +1.93% | 0.32 | 1.85% |
| 2025-11-10 | 6.22 | 6.28 | 6.17 | 6.23 | +0.48% | 0.23 | 1.40% |
| 2025-11-07 | 6.15 | 6.26 | 6.13 | 6.20 | +0.65% | 0.20 | 1.22% |
| 2025-11-06 | 6.11 | 6.18 | 6.11 | 6.16 | +0.33% | 0.25 | 1.52% |
| 2025-11-05 | 6.18 | 6.20 | 6.13 | 6.14 | -0.81% | 0.26 | 1.59% |
| 2025-11-04 | 6.26 | 6.30 | 6.12 | 6.19 | -1.90% | 0.45 | 2.67% |
| 2025-11-03 | 6.22 | 6.33 | 6.20 | 6.31 | +1.28% | 0.44 | 2.59% |
| 2025-10-31 | 6.18 | 6.39 | 6.09 | 6.23 | +0.32% | 0.86 | 5.08% |
| 2025-10-30 | 6.11 | 6.38 | 6.05 | 6.21 | +2.64% | 0.76 | 4.52% |
| 2025-10-29 | 5.93 | 6.10 | 5.83 | 6.05 | +4.13% | 0.88 | 5.45% |
| 2025-10-28 | 5.78 | 5.89 | 5.76 | 5.81 | +0.35% | 0.32 | 2.01% |
| 2025-10-27 | 5.80 | 5.88 | 5.74 | 5.79 | -0.17% | 0.24 | 1.51% |
| 2025-10-24 | 5.79 | 5.83 | 5.76 | 5.80 | +0.35% | 0.26 | 1.64% |
| 2025-10-23 | 5.73 | 5.80 | 5.72 | 5.78 | +0.35% | 0.19 | 1.24% |