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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.69 | 5.80 | 5.68 | 5.76 | +1.05% | 0.21 | 1.33% |
| 2025-10-21 | 5.69 | 5.70 | 5.65 | 5.70 | +0.53% | 0.18 | 1.16% |
| 2025-10-20 | 5.61 | 5.68 | 5.60 | 5.67 | +1.25% | 0.19 | 1.25% |
| 2025-10-17 | 5.65 | 5.69 | 5.59 | 5.60 | -0.89% | 0.16 | 1.04% |
| 2025-10-16 | 5.66 | 5.72 | 5.62 | 5.65 | 0.00% | 0.20 | 1.29% |
| 2025-10-15 | 5.60 | 5.66 | 5.55 | 5.65 | +1.44% | 0.20 | 1.34% |
| 2025-10-14 | 5.66 | 5.72 | 5.55 | 5.57 | -1.76% | 0.24 | 1.61% |
| 2025-10-13 | 5.49 | 5.68 | 5.43 | 5.67 | +0.18% | 0.25 | 1.67% |
| 2025-10-10 | 5.66 | 5.77 | 5.63 | 5.66 | +0.18% | 0.24 | 1.58% |
| 2025-10-09 | 5.75 | 5.81 | 5.62 | 5.65 | -1.74% | 0.28 | 1.81% |
| 2025-09-30 | 5.73 | 5.77 | 5.70 | 5.75 | +0.88% | 0.16 | 1.05% |
| 2025-09-29 | 5.65 | 5.71 | 5.56 | 5.70 | +0.35% | 0.19 | 1.27% |
| 2025-09-26 | 5.73 | 5.78 | 5.67 | 5.68 | -1.05% | 0.18 | 1.18% |
| 2025-09-25 | 5.66 | 5.77 | 5.60 | 5.74 | +1.06% | 0.24 | 1.56% |
| 2025-09-24 | 5.53 | 5.68 | 5.53 | 5.68 | +2.16% | 0.21 | 1.39% |
| 2025-09-23 | 5.68 | 5.69 | 5.39 | 5.56 | -2.28% | 0.47 | 3.17% |
| 2025-09-22 | 5.79 | 5.83 | 5.62 | 5.69 | -1.73% | 0.57 | 3.68% |
| 2025-09-19 | 5.75 | 5.81 | 5.71 | 5.79 | +0.70% | 0.20 | 1.27% |
| 2025-09-18 | 5.91 | 5.95 | 5.70 | 5.75 | -2.21% | 0.37 | 2.33% |
| 2025-09-17 | 5.92 | 5.94 | 5.85 | 5.88 | -1.18% | 0.45 | 2.83% |