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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.10 | 16.70 | 15.48 | 15.58 | -6.82% | 9.39 | 32.59% |
| 2025-12-16 | 15.09 | 17.34 | 15.06 | 16.72 | +15.71% | 11.47 | 39.00% |
| 2025-12-15 | 14.09 | 14.65 | 13.85 | 14.45 | +3.58% | 3.67 | 14.09% |
| 2025-12-12 | 13.94 | 14.18 | 13.66 | 13.95 | -0.99% | 2.80 | 11.08% |
| 2025-12-11 | 13.79 | 14.65 | 13.78 | 14.09 | +1.66% | 3.94 | 15.40% |
| 2025-12-10 | 13.42 | 13.93 | 13.13 | 13.86 | +3.28% | 2.37 | 9.62% |
| 2025-12-09 | 13.54 | 13.60 | 13.38 | 13.42 | -0.74% | 0.48 | 1.95% |
| 2025-12-08 | 13.38 | 13.61 | 13.36 | 13.52 | +1.27% | 0.56 | 2.29% |
| 2025-12-05 | 13.12 | 13.36 | 12.99 | 13.35 | +1.83% | 0.44 | 1.82% |
| 2025-12-04 | 13.24 | 13.35 | 13.02 | 13.11 | -0.98% | 0.43 | 1.81% |
| 2025-12-03 | 13.44 | 13.48 | 13.16 | 13.24 | -1.41% | 0.48 | 1.99% |
| 2025-12-02 | 13.56 | 13.64 | 13.40 | 13.43 | -0.96% | 0.47 | 1.95% |
| 2025-12-01 | 13.56 | 13.71 | 13.39 | 13.56 | +0.44% | 0.62 | 2.51% |
| 2025-11-28 | 13.28 | 13.62 | 13.13 | 13.50 | +2.12% | 0.83 | 3.42% |
| 2025-11-27 | 13.21 | 13.42 | 13.19 | 13.22 | -0.23% | 0.53 | 2.21% |
| 2025-11-26 | 13.41 | 13.67 | 13.22 | 13.25 | -0.67% | 0.77 | 3.16% |
| 2025-11-25 | 13.07 | 13.42 | 13.06 | 13.34 | +2.62% | 0.77 | 3.18% |
| 2025-11-24 | 12.97 | 13.07 | 12.80 | 13.00 | +1.25% | 0.73 | 3.12% |
| 2025-11-21 | 13.39 | 13.63 | 12.75 | 12.84 | -5.10% | 1.09 | 4.61% |
| 2025-11-20 | 13.60 | 13.73 | 13.45 | 13.53 | -0.37% | 0.69 | 2.80% |