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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.45 | 13.67 | 12.70 | 12.86 | -6.06% | 0.86 | 3.61% |
| 2026-03-20 | 14.28 | 14.42 | 13.68 | 13.69 | -4.06% | 0.67 | 2.67% |
| 2026-03-19 | 14.45 | 14.58 | 14.22 | 14.27 | -2.39% | 0.42 | 1.60% |
| 2026-03-18 | 14.41 | 14.66 | 14.33 | 14.62 | +1.95% | 0.50 | 1.91% |
| 2026-03-17 | 14.81 | 14.85 | 14.28 | 14.34 | -3.11% | 0.50 | 1.89% |
| 2026-03-16 | 14.66 | 14.83 | 14.53 | 14.80 | +1.37% | 0.44 | 1.65% |
| 2026-03-13 | 14.88 | 14.93 | 14.53 | 14.60 | -1.95% | 0.54 | 2.01% |
| 2026-03-12 | 15.10 | 15.15 | 14.86 | 14.89 | -1.52% | 0.55 | 2.02% |
| 2026-03-11 | 15.20 | 15.30 | 15.08 | 15.12 | -0.33% | 0.58 | 2.12% |
| 2026-03-10 | 15.03 | 15.20 | 14.98 | 15.17 | +1.81% | 0.59 | 2.15% |
| 2026-03-09 | 14.68 | 14.96 | 14.53 | 14.90 | +0.13% | 0.77 | 2.90% |
| 2026-03-06 | 14.52 | 14.90 | 14.45 | 14.88 | +2.06% | 0.66 | 2.45% |
| 2026-03-05 | 14.58 | 14.75 | 14.41 | 14.58 | +2.03% | 0.74 | 2.81% |
| 2026-03-04 | 14.02 | 14.39 | 13.98 | 14.29 | +0.14% | 0.79 | 3.05% |
| 2026-03-03 | 14.98 | 15.08 | 14.26 | 14.27 | -4.42% | 1.21 | 4.54% |
| 2026-03-02 | 15.40 | 15.45 | 14.80 | 14.93 | -4.90% | 1.55 | 5.69% |
| 2026-02-27 | 15.73 | 15.73 | 15.58 | 15.70 | -0.57% | 1.02 | 3.60% |
| 2026-02-26 | 15.50 | 15.79 | 15.41 | 15.79 | +2.27% | 1.48 | 5.23% |
| 2026-02-25 | 15.48 | 15.54 | 15.37 | 15.44 | -0.52% | 0.85 | 3.03% |
| 2026-02-24 | 15.32 | 15.58 | 15.31 | 15.52 | +2.04% | 1.13 | 4.04% |