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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 49.00 | 49.97 | 48.20 | 48.72 | -1.18% | 3.26 | 11.01% |
| 2025-08-18 | 47.49 | 49.67 | 46.95 | 49.30 | +4.76% | 4.35 | 14.80% |
| 2025-08-15 | 46.45 | 47.60 | 46.35 | 47.06 | +1.55% | 2.92 | 10.24% |
| 2025-08-14 | 48.09 | 48.32 | 46.33 | 46.34 | -4.22% | 3.35 | 11.71% |
| 2025-08-13 | 47.41 | 49.20 | 46.60 | 48.38 | +2.07% | 4.75 | 16.32% |
| 2025-08-12 | 46.13 | 47.90 | 45.33 | 47.40 | +2.78% | 4.39 | 15.49% |
| 2025-08-11 | 42.99 | 46.12 | 42.77 | 46.12 | +7.01% | 4.10 | 15.02% |
| 2025-08-08 | 44.19 | 44.70 | 43.10 | 43.10 | -4.16% | 3.17 | 12.00% |
| 2025-08-07 | 45.51 | 49.59 | 44.92 | 44.97 | +0.25% | 3.95 | 14.10% |
| 2025-08-06 | 44.82 | 45.85 | 44.31 | 44.86 | -0.88% | 2.58 | 9.45% |
| 2025-08-05 | 46.18 | 46.20 | 45.05 | 45.26 | -2.35% | 2.73 | 9.91% |
| 2025-08-04 | 45.41 | 46.37 | 44.83 | 46.35 | +0.37% | 3.09 | 11.18% |
| 2025-08-01 | 43.95 | 46.27 | 43.30 | 46.18 | +4.24% | 4.73 | 17.38% |
| 2025-07-31 | 42.99 | 44.54 | 42.88 | 44.30 | +3.22% | 3.97 | 14.91% |
| 2025-07-30 | 43.79 | 44.10 | 42.48 | 42.92 | -1.90% | 2.05 | 7.84% |
| 2025-07-29 | 43.38 | 43.80 | 42.70 | 43.75 | +0.83% | 2.42 | 9.21% |
| 2025-07-28 | 42.01 | 43.81 | 42.01 | 43.39 | +3.16% | 3.11 | 11.91% |
| 2025-07-25 | 41.78 | 42.16 | 41.13 | 42.06 | +1.03% | 1.68 | 6.64% |
| 2025-07-24 | 41.11 | 42.60 | 41.01 | 41.63 | +1.24% | 1.52 | 6.03% |
| 2025-07-23 | 42.65 | 42.65 | 40.96 | 41.12 | -4.28% | 2.31 | 9.17% |