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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.86 | 14.03 | 13.61 | 13.76 | -0.72% | 1.79 | 7.17% |
| 2025-08-18 | 13.84 | 14.03 | 13.63 | 13.86 | +0.14% | 2.94 | 11.76% |
| 2025-08-15 | 12.98 | 13.84 | 12.90 | 13.84 | +6.79% | 3.12 | 12.72% |
| 2025-08-14 | 13.40 | 13.43 | 12.95 | 12.96 | -2.78% | 1.36 | 5.69% |
| 2025-08-13 | 13.55 | 13.55 | 13.23 | 13.33 | -0.37% | 1.34 | 5.53% |
| 2025-08-12 | 13.50 | 13.59 | 13.32 | 13.38 | -1.04% | 1.33 | 5.45% |
| 2025-08-11 | 13.07 | 13.68 | 13.07 | 13.52 | +2.81% | 1.96 | 8.07% |
| 2025-08-08 | 13.32 | 13.32 | 13.07 | 13.15 | -1.72% | 1.32 | 5.56% |
| 2025-08-07 | 13.19 | 13.44 | 13.06 | 13.38 | +1.44% | 1.92 | 8.01% |
| 2025-08-06 | 13.10 | 13.25 | 13.03 | 13.19 | +0.30% | 1.24 | 5.20% |
| 2025-08-05 | 12.97 | 13.16 | 12.92 | 13.15 | +1.23% | 1.43 | 6.02% |
| 2025-08-04 | 12.74 | 13.00 | 12.65 | 12.99 | +1.17% | 1.22 | 5.21% |
| 2025-08-01 | 12.57 | 12.88 | 12.57 | 12.84 | +2.15% | 1.32 | 5.70% |
| 2025-07-31 | 12.74 | 12.85 | 12.53 | 12.57 | -1.72% | 1.10 | 4.78% |
| 2025-07-30 | 12.87 | 12.95 | 12.63 | 12.79 | -0.93% | 1.19 | 5.16% |
| 2025-07-29 | 13.00 | 13.04 | 12.65 | 12.91 | -0.77% | 1.67 | 7.21% |
| 2025-07-28 | 13.07 | 13.12 | 12.88 | 13.01 | -0.31% | 1.63 | 6.91% |
| 2025-07-25 | 13.22 | 13.25 | 12.84 | 13.05 | -1.88% | 3.29 | 14.01% |
| 2025-07-24 | 12.28 | 13.47 | 12.27 | 13.30 | +8.39% | 4.11 | 17.56% |
| 2025-07-23 | 12.29 | 12.54 | 12.10 | 12.27 | -0.89% | 0.78 | 3.51% |