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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 115.37 | 119.35 | 114.12 | 118.63 | +1.28% | 7.43 | 10.47% |
| 2026-04-20 | 118.47 | 120.00 | 115.50 | 117.13 | -3.04% | 8.91 | 12.58% |
| 2026-04-17 | 121.69 | 124.78 | 115.61 | 120.80 | -0.29% | 11.71 | 15.96% |
| 2026-04-16 | 121.11 | 122.80 | 117.80 | 121.15 | +0.06% | 7.44 | 10.19% |
| 2026-04-15 | 123.04 | 127.13 | 120.25 | 121.08 | -1.32% | 7.44 | 9.96% |
| 2026-04-14 | 123.71 | 127.71 | 121.65 | 122.70 | -0.03% | 10.10 | 13.44% |
| 2026-04-13 | 116.08 | 129.79 | 116.08 | 122.74 | +7.65% | 14.18 | 18.84% |
| 2026-04-10 | 117.44 | 118.78 | 113.01 | 114.02 | -3.17% | 9.88 | 14.21% |
| 2026-04-09 | 117.85 | 121.27 | 114.65 | 117.75 | -2.32% | 11.76 | 16.51% |
| 2026-04-08 | 122.06 | 123.29 | 116.80 | 120.55 | +1.94% | 14.68 | 20.25% |
| 2026-04-07 | 116.92 | 129.80 | 115.50 | 118.26 | +3.18% | 15.62 | 21.27% |
| 2026-04-03 | 105.81 | 117.50 | 103.55 | 114.62 | +10.95% | 13.93 | 21.07% |
| 2026-04-02 | 102.10 | 106.29 | 99.66 | 103.31 | +0.11% | 11.52 | 18.53% |
| 2026-04-01 | 89.93 | 103.20 | 88.89 | 103.20 | +20.00% | 10.71 | 18.04% |
| 2026-03-31 | 89.52 | 89.99 | 84.71 | 86.00 | -6.95% | 4.90 | 9.28% |
| 2026-03-30 | 91.15 | 93.96 | 90.91 | 92.42 | -0.87% | 4.44 | 7.96% |
| 2026-03-27 | 94.02 | 95.87 | 89.06 | 93.23 | -2.22% | 6.64 | 11.83% |
| 2026-03-26 | 87.17 | 100.87 | 85.00 | 95.35 | +8.91% | 10.95 | 18.99% |
| 2026-03-25 | 87.05 | 91.88 | 85.30 | 87.55 | +5.66% | 6.72 | 12.47% |
| 2026-03-24 | 81.19 | 85.49 | 79.88 | 82.86 | +5.66% | 5.35 | 10.68% |