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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.62 | 12.77 | 12.56 | 12.65 | -0.08% | 0.42 | 1.82% |
| 2025-10-21 | 12.38 | 12.69 | 12.38 | 12.66 | +2.10% | 0.70 | 3.07% |
| 2025-10-20 | 12.12 | 12.45 | 12.12 | 12.40 | +3.94% | 0.73 | 3.29% |
| 2025-10-17 | 12.26 | 12.35 | 11.92 | 11.93 | -3.17% | 0.65 | 2.95% |
| 2025-10-16 | 12.65 | 12.75 | 12.23 | 12.32 | -1.99% | 1.05 | 4.66% |
| 2025-10-15 | 12.35 | 12.62 | 12.17 | 12.57 | +2.36% | 0.89 | 3.96% |
| 2025-10-14 | 12.55 | 12.58 | 12.16 | 12.28 | -0.97% | 0.69 | 3.08% |
| 2025-10-13 | 12.10 | 12.43 | 11.66 | 12.40 | -0.56% | 0.71 | 3.24% |
| 2025-10-10 | 12.50 | 12.59 | 12.38 | 12.47 | -0.32% | 0.47 | 2.09% |
| 2025-10-09 | 12.47 | 12.61 | 12.36 | 12.51 | +0.97% | 0.61 | 2.71% |
| 2025-09-30 | 12.53 | 12.55 | 12.39 | 12.39 | -0.16% | 0.42 | 1.87% |
| 2025-09-29 | 12.38 | 12.49 | 12.08 | 12.41 | +0.89% | 0.51 | 2.29% |
| 2025-09-26 | 12.42 | 12.52 | 12.24 | 12.30 | -0.97% | 0.49 | 2.16% |
| 2025-09-25 | 12.59 | 12.71 | 12.38 | 12.42 | -1.43% | 0.55 | 2.41% |
| 2025-09-24 | 12.37 | 12.61 | 12.21 | 12.60 | +1.94% | 0.58 | 2.55% |
| 2025-09-23 | 12.69 | 12.69 | 12.06 | 12.36 | -2.68% | 0.83 | 3.74% |
| 2025-09-22 | 12.67 | 12.77 | 12.55 | 12.70 | +0.55% | 0.49 | 2.13% |
| 2025-09-19 | 12.78 | 12.90 | 12.59 | 12.63 | -1.17% | 0.58 | 2.53% |
| 2025-09-18 | 13.08 | 13.15 | 12.64 | 12.78 | -2.29% | 0.98 | 4.19% |
| 2025-09-17 | 13.14 | 13.22 | 13.05 | 13.08 | -0.46% | 0.61 | 2.57% |