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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.00 | 44.08 | 42.68 | 42.96 | -3.02% | 2.48 | 9.45% |
| 2025-07-21 | 42.41 | 44.30 | 42.09 | 44.30 | +2.88% | 3.46 | 13.25% |
| 2025-07-18 | 43.10 | 43.68 | 42.26 | 43.06 | -1.10% | 2.94 | 11.35% |
| 2025-07-17 | 43.00 | 45.30 | 42.60 | 43.54 | -1.05% | 4.05 | 15.25% |
| 2025-07-16 | 42.55 | 45.70 | 41.50 | 44.00 | +3.65% | 4.66 | 17.56% |
| 2025-07-15 | 40.91 | 42.59 | 40.70 | 42.45 | +3.41% | 3.49 | 13.75% |
| 2025-07-14 | 41.00 | 41.77 | 40.98 | 41.05 | -0.56% | 1.85 | 7.39% |
| 2025-07-11 | 40.67 | 42.17 | 40.32 | 41.28 | +1.18% | 2.52 | 10.07% |
| 2025-07-10 | 40.93 | 41.92 | 40.45 | 40.80 | -0.75% | 2.54 | 17.07% |
| 2025-07-09 | 43.00 | 43.00 | 41.01 | 41.11 | -5.25% | 3.61 | 23.84% |
| 2025-07-08 | 42.22 | 43.76 | 41.41 | 43.39 | +1.81% | 4.38 | 28.36% |
| 2025-07-07 | 42.00 | 43.43 | 41.06 | 42.62 | -0.19% | 4.46 | 29.33% |
| 2025-07-04 | 45.01 | 48.00 | 42.52 | 42.70 | -9.26% | 7.08 | 43.96% |
| 2025-07-03 | 43.07 | 50.00 | 42.61 | 47.06 | +5.09% | 9.17 | 54.05% |
| 2025-07-02 | 40.64 | 46.20 | 39.28 | 44.78 | +6.62% | 7.90 | 51.71% |
| 2025-07-01 | 39.50 | 44.77 | 38.19 | 42.00 | +5.79% | 7.73 | 51.72% |
| 2025-06-30 | 39.18 | 40.18 | 38.82 | 39.70 | -0.18% | 3.85 | 26.96% |
| 2025-06-27 | 40.25 | 41.15 | 39.16 | 39.77 | -5.83% | 5.65 | 39.22% |
| 2025-06-26 | 40.36 | 44.77 | 39.14 | 42.23 | +4.63% | 9.18 | 60.93% |
| 2025-06-25 | 35.23 | 40.36 | 34.18 | 40.36 | +20.01% | 6.29 | 46.18% |