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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.89 | 13.97 | 13.50 | 13.58 | -2.30% | 0.96 | 3.88% |
| 2025-11-18 | 13.85 | 13.92 | 13.74 | 13.90 | +0.14% | 0.79 | 3.16% |
| 2025-11-17 | 14.03 | 14.03 | 13.81 | 13.88 | -1.07% | 1.11 | 4.41% |
| 2025-11-14 | 14.07 | 14.28 | 13.96 | 14.03 | -0.43% | 1.24 | 4.82% |
| 2025-11-13 | 14.07 | 14.19 | 13.85 | 14.09 | +0.14% | 1.17 | 4.57% |
| 2025-11-12 | 13.93 | 14.28 | 13.82 | 14.07 | +0.64% | 1.63 | 6.38% |
| 2025-11-11 | 13.87 | 14.20 | 13.71 | 13.98 | +1.67% | 1.39 | 5.49% |
| 2025-11-10 | 13.78 | 13.80 | 13.67 | 13.75 | -0.58% | 0.73 | 2.92% |
| 2025-11-07 | 13.85 | 13.91 | 13.63 | 13.83 | +0.44% | 0.82 | 3.27% |
| 2025-11-06 | 13.79 | 13.84 | 13.63 | 13.77 | -0.14% | 0.75 | 3.00% |
| 2025-11-05 | 13.60 | 13.84 | 13.60 | 13.79 | +0.29% | 0.79 | 3.17% |
| 2025-11-04 | 13.84 | 13.88 | 13.63 | 13.75 | -0.51% | 1.06 | 4.24% |
| 2025-11-03 | 13.78 | 13.92 | 13.70 | 13.82 | -0.22% | 1.28 | 5.12% |
| 2025-10-31 | 13.75 | 13.99 | 13.63 | 13.85 | +0.87% | 1.66 | 6.63% |
| 2025-10-30 | 14.04 | 14.21 | 13.70 | 13.73 | -3.51% | 2.37 | 9.42% |
| 2025-10-29 | 13.93 | 14.49 | 13.86 | 14.23 | +2.30% | 4.14 | 16.06% |
| 2025-10-28 | 13.63 | 14.68 | 13.63 | 13.91 | +6.59% | 5.10 | 19.99% |
| 2025-10-27 | 13.39 | 13.44 | 12.92 | 13.05 | +0.62% | 0.85 | 3.58% |
| 2025-10-24 | 12.72 | 13.05 | 12.64 | 12.97 | +1.81% | 0.72 | 3.08% |
| 2025-10-23 | 12.66 | 12.76 | 12.49 | 12.74 | +0.71% | 0.54 | 2.38% |