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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.69 | 15.95 | 15.44 | 15.81 | +1.02% | 1.87 | 6.57% |
| 2026-01-15 | 15.74 | 15.83 | 15.41 | 15.65 | -0.89% | 2.07 | 7.32% |
| 2026-01-14 | 15.80 | 16.30 | 15.41 | 15.79 | -0.94% | 3.44 | 11.95% |
| 2026-01-13 | 17.07 | 17.07 | 15.85 | 15.94 | -6.62% | 3.92 | 13.31% |
| 2026-01-12 | 16.66 | 17.13 | 16.35 | 17.07 | +2.52% | 5.23 | 17.38% |
| 2026-01-09 | 15.87 | 16.66 | 15.66 | 16.65 | +4.85% | 5.63 | 19.11% |
| 2026-01-08 | 15.84 | 15.93 | 15.58 | 15.88 | -0.75% | 3.50 | 12.27% |
| 2026-01-07 | 15.95 | 16.02 | 15.58 | 16.00 | -0.12% | 4.04 | 14.14% |
| 2026-01-06 | 15.33 | 16.19 | 15.29 | 16.02 | +4.09% | 5.63 | 19.51% |
| 2026-01-05 | 15.58 | 15.68 | 15.20 | 15.39 | -0.71% | 2.62 | 9.41% |
| 2025-12-31 | 15.12 | 15.67 | 14.92 | 15.50 | +2.79% | 3.20 | 11.51% |
| 2025-12-30 | 15.30 | 15.35 | 15.03 | 15.08 | -1.63% | 2.27 | 8.26% |
| 2025-12-29 | 15.35 | 15.64 | 15.22 | 15.33 | -0.65% | 2.30 | 8.27% |
| 2025-12-26 | 15.51 | 15.72 | 15.28 | 15.43 | -1.15% | 3.09 | 11.03% |
| 2025-12-25 | 15.30 | 15.76 | 15.12 | 15.61 | +0.26% | 4.05 | 14.39% |
| 2025-12-24 | 15.04 | 15.83 | 14.95 | 15.57 | +2.30% | 4.80 | 17.14% |
| 2025-12-23 | 15.50 | 16.00 | 15.10 | 15.22 | -3.85% | 5.48 | 19.62% |
| 2025-12-22 | 16.70 | 16.88 | 15.61 | 15.83 | -7.97% | 8.14 | 28.20% |
| 2025-12-19 | 16.60 | 18.55 | 16.40 | 17.20 | +6.77% | 10.01 | 31.69% |
| 2025-12-18 | 15.85 | 17.03 | 15.85 | 16.11 | +3.40% | 8.77 | 29.64% |