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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.90 | 13.15 | 12.85 | 13.14 | +1.47% | 0.54 | 2.28% |
| 2025-09-15 | 13.10 | 13.12 | 12.88 | 12.95 | -1.37% | 0.57 | 2.43% |
| 2025-09-12 | 13.20 | 13.38 | 13.11 | 13.13 | 0.00% | 0.86 | 3.59% |
| 2025-09-11 | 12.99 | 13.14 | 12.79 | 13.13 | +1.78% | 0.75 | 3.17% |
| 2025-09-10 | 12.76 | 12.97 | 12.72 | 12.90 | +0.86% | 0.52 | 2.21% |
| 2025-09-09 | 13.01 | 13.02 | 12.70 | 12.79 | -1.69% | 0.55 | 2.39% |
| 2025-09-08 | 12.83 | 13.07 | 12.76 | 13.01 | +1.48% | 0.77 | 3.29% |
| 2025-09-05 | 12.54 | 12.87 | 12.42 | 12.82 | +2.64% | 0.73 | 3.17% |
| 2025-09-04 | 12.62 | 12.83 | 12.34 | 12.49 | -1.11% | 0.82 | 3.58% |
| 2025-09-03 | 13.01 | 13.06 | 12.61 | 12.63 | -2.85% | 0.80 | 3.43% |
| 2025-09-02 | 13.33 | 13.39 | 12.76 | 13.00 | -2.55% | 1.30 | 5.54% |
| 2025-09-01 | 13.39 | 13.54 | 13.32 | 13.34 | -0.07% | 1.06 | 4.36% |
| 2025-08-29 | 13.66 | 13.71 | 13.32 | 13.35 | -2.70% | 1.43 | 5.85% |
| 2025-08-28 | 13.28 | 13.80 | 13.01 | 13.72 | +5.13% | 2.39 | 9.82% |
| 2025-08-27 | 13.54 | 13.66 | 13.04 | 13.05 | -3.62% | 1.34 | 5.52% |
| 2025-08-26 | 13.67 | 13.74 | 13.52 | 13.54 | -1.10% | 1.14 | 4.62% |
| 2025-08-25 | 13.79 | 13.80 | 13.41 | 13.69 | -0.07% | 1.97 | 7.99% |
| 2025-08-22 | 13.72 | 13.95 | 13.60 | 13.70 | -0.94% | 1.67 | 6.71% |
| 2025-08-21 | 14.19 | 14.48 | 13.80 | 13.83 | +0.36% | 3.34 | 13.06% |
| 2025-08-20 | 13.77 | 13.86 | 13.57 | 13.78 | +0.15% | 1.34 | 5.39% |