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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.43 | 12.93 | 12.43 | 12.69 | +3.68% | 2.69 | 11.69% |
| 2025-06-23 | 11.71 | 12.25 | 11.62 | 12.24 | +3.55% | 1.13 | 5.17% |
| 2025-06-20 | 11.80 | 11.94 | 11.62 | 11.82 | -0.17% | 0.98 | 4.56% |
| 2025-06-19 | 12.35 | 12.42 | 11.80 | 11.84 | -4.05% | 1.55 | 7.12% |
| 2025-06-18 | 12.33 | 12.36 | 12.15 | 12.34 | +0.57% | 1.24 | 5.58% |
| 2025-06-17 | 12.43 | 12.45 | 12.06 | 12.27 | -0.81% | 1.60 | 7.24% |
| 2025-06-16 | 12.12 | 12.48 | 12.03 | 12.37 | -0.16% | 1.50 | 6.72% |
| 2025-06-13 | 12.91 | 12.96 | 12.30 | 12.39 | -6.35% | 2.99 | 13.22% |
| 2025-06-12 | 12.92 | 13.45 | 12.92 | 13.23 | +4.09% | 4.27 | 17.88% |
| 2025-06-11 | 12.55 | 12.86 | 12.41 | 12.71 | +1.68% | 2.33 | 10.15% |
| 2025-06-10 | 12.75 | 12.89 | 12.28 | 12.50 | -2.27% | 2.59 | 11.36% |
| 2025-06-09 | 12.50 | 12.85 | 12.40 | 12.79 | +2.65% | 2.79 | 12.19% |
| 2025-06-06 | 12.42 | 12.56 | 12.26 | 12.46 | -0.24% | 2.05 | 9.11% |
| 2025-06-05 | 12.80 | 12.82 | 12.38 | 12.49 | -4.51% | 3.36 | 14.82% |
| 2025-06-04 | 13.30 | 13.40 | 12.50 | 13.08 | -3.68% | 4.98 | 21.39% |
| 2025-06-03 | 13.01 | 13.70 | 12.76 | 13.58 | +3.11% | 5.71 | 23.71% |
| 2025-05-30 | 14.38 | 14.40 | 13.13 | 13.17 | -11.61% | 7.34 | 29.66% |
| 2025-05-29 | 13.47 | 16.16 | 13.47 | 14.90 | +9.80% | 10.20 | 38.56% |
| 2025-05-28 | 13.42 | 14.66 | 12.85 | 13.57 | +6.93% | 8.44 | 34.53% |
| 2025-05-27 | 13.60 | 13.88 | 12.35 | 12.69 | -1.63% | 8.61 | 36.72% |