智立方 sz.301312
136.20
+20.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 115.50 | 136.20 | 114.98 | 136.20 | +20.00% | 14.13 | 18.21% |
| 2026-05-21 | 124.00 | 125.00 | 112.00 | 113.50 | -8.61% | 6.47 | 8.91% |
| 2026-05-20 | 116.60 | 124.87 | 114.32 | 124.19 | +5.57% | 6.29 | 8.74% |
| 2026-05-19 | 117.02 | 119.65 | 113.16 | 117.64 | -0.81% | 4.23 | 5.98% |
| 2026-05-18 | 116.98 | 122.98 | 115.83 | 118.60 | +0.51% | 4.68 | 6.46% |
| 2026-05-15 | 120.55 | 125.80 | 115.74 | 118.00 | -2.66% | 6.21 | 8.58% |
| 2026-05-14 | 128.01 | 134.49 | 121.08 | 121.23 | -6.33% | 9.09 | 11.90% |
| 2026-05-13 | 120.43 | 129.80 | 120.43 | 129.42 | +6.21% | 9.16 | 12.11% |
| 2026-05-12 | 126.20 | 129.99 | 120.15 | 121.85 | -3.91% | 7.57 | 10.11% |
| 2026-05-11 | 127.48 | 128.99 | 120.88 | 126.81 | -0.35% | 10.45 | 13.83% |
| 2026-05-08 | 116.00 | 128.74 | 113.20 | 127.26 | +4.74% | 12.02 | 16.28% |
| 2026-05-07 | 117.48 | 121.88 | 114.17 | 121.50 | +4.29% | 9.66 | 13.41% |
| 2026-05-06 | 115.61 | 117.88 | 113.08 | 116.50 | +1.23% | 7.41 | 10.57% |
| 2026-04-30 | 111.93 | 118.63 | 111.01 | 115.08 | +2.90% | 6.81 | 9.79% |
| 2026-04-29 | 110.88 | 119.80 | 110.00 | 111.84 | -2.49% | 6.13 | 8.92% |
| 2026-04-28 | 113.10 | 118.49 | 109.60 | 114.70 | -0.38% | 6.65 | 9.64% |
| 2026-04-27 | 114.00 | 117.00 | 112.00 | 115.14 | +1.37% | 5.63 | 8.16% |
| 2026-04-24 | 117.39 | 122.57 | 112.58 | 113.58 | -2.93% | 5.95 | 8.49% |
| 2026-04-23 | 123.55 | 124.77 | 115.28 | 117.01 | -6.57% | 10.43 | 14.55% |
| 2026-04-22 | 117.80 | 131.40 | 116.18 | 125.24 | +5.57% | 12.17 | 15.94% |