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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.53 | 12.72 | 12.31 | 12.38 | -0.72% | 0.96 | 4.25% |
| 2025-07-21 | 12.25 | 12.47 | 12.22 | 12.47 | +1.30% | 0.77 | 3.41% |
| 2025-07-18 | 12.43 | 12.44 | 12.26 | 12.31 | -0.40% | 0.53 | 2.35% |
| 2025-07-17 | 12.18 | 12.38 | 12.12 | 12.36 | +1.39% | 0.68 | 3.06% |
| 2025-07-16 | 12.13 | 12.32 | 12.12 | 12.19 | 0.00% | 0.62 | 2.81% |
| 2025-07-15 | 12.30 | 12.38 | 12.02 | 12.19 | -1.38% | 0.81 | 3.69% |
| 2025-07-14 | 12.40 | 12.40 | 12.26 | 12.36 | +0.08% | 0.58 | 2.61% |
| 2025-07-11 | 12.36 | 12.41 | 12.22 | 12.35 | -0.08% | 0.76 | 3.38% |
| 2025-07-10 | 12.43 | 12.53 | 12.32 | 12.36 | -0.72% | 0.75 | 3.32% |
| 2025-07-09 | 12.50 | 12.62 | 12.43 | 12.45 | -0.40% | 0.97 | 4.27% |
| 2025-07-08 | 12.48 | 12.65 | 12.45 | 12.50 | -0.40% | 0.91 | 3.99% |
| 2025-07-07 | 12.26 | 12.55 | 12.18 | 12.55 | +0.24% | 1.09 | 4.87% |
| 2025-07-04 | 12.77 | 12.77 | 12.50 | 12.52 | -1.73% | 1.01 | 4.42% |
| 2025-07-03 | 12.50 | 12.75 | 12.48 | 12.74 | +1.51% | 1.19 | 5.18% |
| 2025-07-02 | 12.69 | 12.69 | 12.46 | 12.55 | -0.87% | 0.86 | 3.80% |
| 2025-07-01 | 12.74 | 12.75 | 12.48 | 12.66 | -0.55% | 1.10 | 4.80% |
| 2025-06-30 | 12.57 | 12.77 | 12.57 | 12.73 | +1.43% | 1.23 | 5.35% |
| 2025-06-27 | 12.55 | 12.65 | 12.51 | 12.55 | +0.08% | 1.05 | 4.61% |
| 2025-06-26 | 12.61 | 12.68 | 12.49 | 12.54 | -0.56% | 1.24 | 5.46% |
| 2025-06-25 | 12.61 | 12.78 | 12.43 | 12.61 | -0.63% | 1.82 | 8.00% |