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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.02 | 6.03 | 5.93 | 5.95 | -0.83% | 0.32 | 2.01% |
| 2025-09-15 | 6.12 | 6.18 | 5.96 | 6.00 | -1.96% | 0.39 | 2.42% |
| 2025-09-12 | 6.11 | 6.22 | 6.10 | 6.12 | -0.33% | 0.34 | 2.02% |
| 2025-09-11 | 6.30 | 6.30 | 6.06 | 6.14 | -2.38% | 0.61 | 3.69% |
| 2025-09-10 | 6.15 | 6.31 | 6.12 | 6.29 | +2.11% | 0.43 | 2.55% |
| 2025-09-09 | 6.15 | 6.19 | 6.06 | 6.16 | +0.49% | 0.41 | 2.50% |
| 2025-09-08 | 5.85 | 6.14 | 5.82 | 6.13 | +4.79% | 0.60 | 3.66% |
| 2025-09-05 | 5.74 | 5.86 | 5.65 | 5.85 | +2.09% | 0.42 | 2.70% |
| 2025-09-04 | 5.74 | 5.86 | 5.64 | 5.73 | -0.17% | 0.51 | 3.29% |
| 2025-09-03 | 5.71 | 5.83 | 5.69 | 5.74 | +0.70% | 0.45 | 2.90% |
| 2025-09-02 | 5.78 | 5.83 | 5.62 | 5.70 | -1.04% | 0.39 | 2.52% |
| 2025-09-01 | 5.71 | 5.86 | 5.68 | 5.76 | +1.59% | 0.33 | 2.14% |
| 2025-08-29 | 5.85 | 5.85 | 5.61 | 5.67 | -3.08% | 0.45 | 2.93% |
| 2025-08-28 | 5.70 | 5.87 | 5.63 | 5.85 | +2.27% | 0.56 | 3.60% |
| 2025-08-27 | 5.83 | 5.98 | 5.70 | 5.72 | -1.38% | 0.59 | 3.76% |
| 2025-08-26 | 5.55 | 5.87 | 5.54 | 5.80 | +4.13% | 0.67 | 4.34% |
| 2025-08-25 | 5.57 | 5.63 | 5.52 | 5.57 | 0.00% | 0.40 | 2.66% |
| 2025-08-22 | 5.66 | 5.73 | 5.50 | 5.57 | -2.62% | 0.82 | 5.42% |
| 2025-08-21 | 5.68 | 5.80 | 5.67 | 5.72 | +0.53% | 0.43 | 2.77% |
| 2025-08-20 | 5.62 | 5.69 | 5.57 | 5.69 | +1.61% | 0.34 | 2.24% |