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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 81.07 | 83.00 | 78.10 | 78.42 | -7.01% | 5.23 | 10.67% |
| 2026-03-20 | 80.37 | 92.32 | 80.37 | 84.33 | +8.59% | 8.98 | 17.14% |
| 2026-03-19 | 76.54 | 81.41 | 76.50 | 77.66 | +0.10% | 3.14 | 6.57% |
| 2026-03-18 | 76.39 | 78.65 | 76.00 | 77.58 | +2.77% | 2.40 | 5.12% |
| 2026-03-17 | 81.29 | 81.29 | 75.02 | 75.49 | -7.47% | 3.33 | 7.11% |
| 2026-03-16 | 80.00 | 82.22 | 77.33 | 81.58 | +1.83% | 3.01 | 6.25% |
| 2026-03-13 | 82.64 | 84.38 | 80.10 | 80.11 | -5.13% | 3.80 | 7.69% |
| 2026-03-12 | 87.63 | 87.65 | 83.50 | 84.44 | -2.22% | 3.70 | 7.19% |
| 2026-03-11 | 89.92 | 94.99 | 86.33 | 86.36 | -3.95% | 7.31 | 13.31% |
| 2026-03-10 | 88.70 | 92.56 | 86.72 | 89.91 | +2.74% | 6.41 | 11.78% |
| 2026-03-09 | 85.01 | 90.87 | 78.50 | 87.51 | -3.30% | 7.18 | 14.08% |
| 2026-03-06 | 84.27 | 93.99 | 81.08 | 90.50 | +3.57% | 8.20 | 15.61% |
| 2026-03-05 | 88.01 | 91.00 | 82.51 | 87.38 | +3.41% | 6.77 | 12.74% |
| 2026-03-04 | 86.36 | 88.20 | 83.50 | 84.50 | -2.20% | 3.81 | 7.36% |
| 2026-03-03 | 90.00 | 93.54 | 85.80 | 86.40 | -2.34% | 6.84 | 12.68% |
| 2026-03-02 | 92.57 | 95.65 | 87.90 | 88.47 | -2.93% | 6.31 | 11.41% |
| 2026-02-27 | 86.01 | 91.90 | 82.08 | 91.14 | +3.05% | 9.65 | 18.43% |
| 2026-02-26 | 80.81 | 91.28 | 78.25 | 88.44 | +15.71% | 11.84 | 22.98% |
| 2026-02-25 | 76.09 | 76.87 | 72.81 | 76.43 | +0.45% | 3.99 | 8.83% |
| 2026-02-24 | 76.46 | 78.25 | 75.80 | 76.09 | +0.38% | 3.28 | 7.05% |