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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.68 | 12.90 | 10.63 | 12.90 | +20.00% | 5.68 | 25.80% |
| 2025-05-23 | 11.25 | 11.34 | 10.70 | 10.75 | -5.12% | 2.30 | 11.60% |
| 2025-05-22 | 11.74 | 11.91 | 11.26 | 11.33 | -5.82% | 3.41 | 16.25% |
| 2025-05-21 | 10.99 | 13.00 | 10.71 | 12.03 | +8.87% | 5.27 | 24.52% |
| 2025-05-20 | 10.93 | 11.25 | 10.76 | 11.05 | +1.56% | 1.67 | 8.41% |
| 2025-05-19 | 10.76 | 11.03 | 10.76 | 10.88 | -0.55% | 1.16 | 5.91% |
| 2025-05-16 | 10.71 | 11.05 | 10.36 | 10.94 | +3.40% | 1.75 | 8.97% |
| 2025-05-15 | 10.46 | 11.50 | 10.30 | 10.58 | +1.24% | 1.51 | 7.77% |
| 2025-05-14 | 10.40 | 10.50 | 10.29 | 10.45 | +1.06% | 0.51 | 2.72% |
| 2025-05-13 | 10.52 | 10.60 | 10.32 | 10.34 | -1.04% | 0.56 | 2.91% |
| 2025-05-12 | 10.50 | 10.51 | 10.35 | 10.45 | +0.19% | 0.53 | 2.78% |
| 2025-05-09 | 10.58 | 10.80 | 10.38 | 10.43 | -1.40% | 0.77 | 3.97% |
| 2025-05-08 | 10.38 | 10.68 | 10.29 | 10.58 | +1.90% | 0.59 | 3.07% |
| 2025-05-07 | 10.40 | 10.46 | 10.19 | 10.38 | +1.15% | 0.72 | 3.80% |
| 2025-05-06 | 10.00 | 10.28 | 9.96 | 10.26 | +2.46% | 0.90 | 4.84% |