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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.82 | 33.63 | 32.79 | 33.63 | +3.00% | 0.73 | 6.03% |
| 2025-06-23 | 32.24 | 32.84 | 32.02 | 32.65 | +1.15% | 0.55 | 4.71% |
| 2025-06-20 | 32.67 | 33.50 | 32.21 | 32.28 | -1.82% | 0.72 | 6.12% |
| 2025-06-19 | 33.12 | 33.85 | 32.69 | 32.88 | -1.41% | 0.84 | 7.05% |
| 2025-06-18 | 33.00 | 33.43 | 32.73 | 33.35 | +0.36% | 0.91 | 7.60% |
| 2025-06-17 | 33.41 | 34.15 | 32.95 | 33.23 | -0.84% | 1.17 | 9.68% |
| 2025-06-16 | 33.20 | 33.98 | 33.10 | 33.51 | -0.83% | 1.41 | 11.66% |
| 2025-06-13 | 34.09 | 34.78 | 33.18 | 33.79 | +0.03% | 2.27 | 18.50% |
| 2025-06-12 | 32.36 | 34.88 | 32.36 | 33.78 | +5.23% | 2.29 | 18.88% |
| 2025-06-11 | 31.89 | 32.45 | 31.89 | 32.10 | +0.22% | 0.49 | 4.18% |
| 2025-06-10 | 32.70 | 32.95 | 31.60 | 32.03 | -2.35% | 0.59 | 5.09% |
| 2025-06-09 | 32.24 | 33.07 | 32.08 | 32.80 | +2.53% | 0.80 | 6.79% |
| 2025-06-06 | 31.76 | 32.00 | 31.51 | 31.99 | +0.19% | 0.50 | 4.39% |
| 2025-06-05 | 31.76 | 32.42 | 31.40 | 31.93 | +0.03% | 0.79 | 6.83% |
| 2025-06-04 | 30.96 | 32.21 | 30.82 | 31.92 | +3.07% | 0.73 | 6.33% |
| 2025-06-03 | 30.60 | 31.31 | 30.41 | 30.97 | -0.13% | 0.39 | 3.47% |
| 2025-05-30 | 31.77 | 31.87 | 30.86 | 31.01 | -2.70% | 0.51 | 4.57% |
| 2025-05-29 | 31.58 | 32.06 | 31.00 | 31.87 | +2.05% | 0.66 | 5.76% |
| 2025-05-28 | 31.18 | 31.58 | 31.07 | 31.23 | +0.16% | 0.43 | 3.77% |
| 2025-05-27 | 31.81 | 31.81 | 31.09 | 31.18 | -1.83% | 0.41 | 3.58% |