智莱科技 sz.300771
13.20
+1.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.01 | 13.30 | 12.81 | 13.20 | +1.85% | 0.50 | 2.16% |
| 2026-05-21 | 13.49 | 13.66 | 12.92 | 12.96 | -3.71% | 0.71 | 2.96% |
| 2026-05-20 | 13.73 | 13.73 | 13.30 | 13.46 | -1.97% | 0.63 | 2.64% |
| 2026-05-19 | 13.49 | 13.74 | 13.40 | 13.73 | +2.08% | 0.66 | 2.69% |
| 2026-05-18 | 13.70 | 13.84 | 13.46 | 13.65 | -1.44% | 0.75 | 3.07% |
| 2026-05-15 | 13.93 | 14.00 | 13.72 | 13.85 | -0.22% | 0.79 | 3.20% |
| 2026-05-14 | 14.44 | 14.53 | 13.81 | 13.88 | -4.28% | 1.27 | 5.08% |
| 2026-05-13 | 14.24 | 14.50 | 14.07 | 14.50 | +1.97% | 1.47 | 5.73% |
| 2026-05-12 | 14.30 | 14.30 | 14.08 | 14.22 | -0.77% | 0.99 | 3.89% |
| 2026-05-11 | 14.45 | 14.45 | 14.25 | 14.33 | +0.21% | 1.13 | 4.41% |
| 2026-05-08 | 14.32 | 14.38 | 14.21 | 14.30 | -0.35% | 0.96 | 3.78% |
| 2026-05-07 | 14.37 | 14.38 | 14.20 | 14.35 | +0.35% | 1.63 | 6.39% |
| 2026-05-06 | 14.03 | 14.37 | 14.00 | 14.30 | +2.14% | 1.48 | 5.83% |
| 2026-04-30 | 13.97 | 14.08 | 13.81 | 14.00 | -0.21% | 0.81 | 3.24% |
| 2026-04-29 | 13.82 | 14.10 | 13.78 | 14.03 | +3.39% | 0.93 | 3.71% |
| 2026-04-28 | 13.98 | 14.04 | 13.52 | 13.57 | -3.55% | 0.73 | 2.98% |
| 2026-04-27 | 13.92 | 14.10 | 13.59 | 14.07 | +1.22% | 0.72 | 2.91% |
| 2026-04-24 | 13.94 | 14.04 | 13.62 | 13.90 | -0.50% | 0.53 | 2.14% |
| 2026-04-23 | 14.12 | 14.15 | 13.84 | 13.97 | -1.34% | 0.55 | 2.20% |
| 2026-04-22 | 13.88 | 14.34 | 13.80 | 14.16 | +1.36% | 0.75 | 2.99% |