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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.22 | 31.78 | 31.22 | 31.76 | +1.36% | 0.41 | 3.56% |
| 2025-05-23 | 31.70 | 32.16 | 31.26 | 31.34 | -0.76% | 0.50 | 4.34% |
| 2025-05-22 | 31.82 | 32.33 | 31.58 | 31.58 | -0.98% | 0.49 | 4.20% |
| 2025-05-21 | 32.77 | 32.77 | 31.50 | 31.89 | -1.92% | 0.69 | 5.93% |
| 2025-05-20 | 31.90 | 32.59 | 31.61 | 32.51 | +1.77% | 0.59 | 5.04% |
| 2025-05-19 | 31.85 | 32.07 | 31.53 | 31.94 | -0.53% | 0.44 | 3.76% |
| 2025-05-16 | 31.98 | 32.53 | 31.57 | 32.11 | +1.25% | 0.68 | 5.84% |
| 2025-05-15 | 31.97 | 32.12 | 31.46 | 31.72 | -1.08% | 0.49 | 4.21% |
| 2025-05-14 | 32.28 | 32.55 | 31.89 | 32.07 | -0.81% | 0.73 | 6.20% |
| 2025-05-13 | 33.25 | 33.41 | 32.24 | 32.33 | -0.20% | 0.78 | 6.56% |
| 2025-05-12 | 32.38 | 32.56 | 32.03 | 32.39 | +1.42% | 0.62 | 5.27% |
| 2025-05-09 | 32.21 | 32.22 | 31.63 | 31.94 | -0.86% | 0.58 | 4.99% |
| 2025-05-08 | 31.71 | 32.38 | 31.63 | 32.21 | +0.98% | 0.77 | 6.60% |
| 2025-05-07 | 31.85 | 32.21 | 31.38 | 31.90 | +0.38% | 0.99 | 8.52% |
| 2025-05-06 | 30.45 | 31.78 | 30.44 | 31.78 | +5.05% | 0.82 | 7.19% |