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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.12 | 15.33 | 15.11 | 15.21 | +0.53% | 0.85 | 3.07% |
| 2026-02-12 | 15.18 | 15.24 | 14.96 | 15.13 | +0.20% | 0.78 | 2.84% |
| 2026-02-11 | 15.20 | 15.29 | 15.08 | 15.10 | -0.66% | 0.79 | 2.88% |
| 2026-02-10 | 15.26 | 15.34 | 15.19 | 15.20 | -0.46% | 0.75 | 2.72% |
| 2026-02-09 | 15.23 | 15.28 | 15.14 | 15.27 | +1.66% | 0.81 | 2.95% |
| 2026-02-06 | 15.05 | 15.20 | 14.93 | 15.02 | -0.60% | 0.77 | 2.81% |
| 2026-02-05 | 15.10 | 15.32 | 15.03 | 15.11 | -0.07% | 0.81 | 2.95% |
| 2026-02-04 | 15.16 | 15.33 | 14.95 | 15.12 | -0.59% | 0.79 | 2.89% |
| 2026-02-03 | 14.99 | 15.26 | 14.97 | 15.21 | +2.36% | 0.98 | 3.57% |
| 2026-02-02 | 15.08 | 15.24 | 14.85 | 14.86 | -1.00% | 1.23 | 4.51% |
| 2026-01-30 | 14.84 | 15.08 | 14.72 | 15.01 | +0.81% | 1.06 | 3.92% |
| 2026-01-29 | 15.04 | 15.32 | 14.81 | 14.89 | -1.72% | 1.15 | 4.22% |
| 2026-01-28 | 15.34 | 15.47 | 15.08 | 15.15 | -1.62% | 1.01 | 3.68% |
| 2026-01-27 | 15.43 | 15.50 | 14.82 | 15.40 | -0.19% | 1.46 | 5.32% |
| 2026-01-26 | 15.86 | 15.93 | 15.29 | 15.43 | -2.83% | 1.70 | 6.03% |
| 2026-01-23 | 15.90 | 15.97 | 15.76 | 15.88 | -0.56% | 1.64 | 5.74% |
| 2026-01-22 | 15.65 | 15.98 | 15.61 | 15.97 | +2.50% | 1.64 | 5.70% |
| 2026-01-21 | 15.45 | 15.64 | 15.40 | 15.58 | +0.19% | 0.98 | 3.47% |
| 2026-01-20 | 15.76 | 15.82 | 15.38 | 15.55 | -1.33% | 1.46 | 5.17% |
| 2026-01-19 | 15.79 | 15.85 | 15.64 | 15.76 | -0.32% | 1.30 | 4.54% |