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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 77.92 | 78.57 | 75.61 | 75.80 | -4.68% | 4.06 | 8.72% |
| 2026-02-12 | 78.61 | 82.82 | 77.83 | 79.52 | +1.82% | 6.13 | 12.64% |
| 2026-02-11 | 79.57 | 80.18 | 76.50 | 78.10 | -3.58% | 6.03 | 12.72% |
| 2026-02-10 | 84.00 | 85.95 | 81.00 | 81.00 | -5.21% | 8.31 | 16.52% |
| 2026-02-09 | 85.01 | 88.88 | 82.51 | 85.45 | +6.37% | 12.41 | 24.07% |
| 2026-02-06 | 65.75 | 80.33 | 65.75 | 80.33 | +20.00% | 7.39 | 16.49% |
| 2026-02-05 | 69.05 | 69.60 | 66.00 | 66.94 | -5.32% | 3.15 | 7.72% |
| 2026-02-04 | 69.65 | 73.79 | 68.68 | 70.70 | +1.57% | 4.19 | 9.78% |
| 2026-02-03 | 68.60 | 70.27 | 68.00 | 69.61 | +3.51% | 3.30 | 7.87% |
| 2026-02-02 | 67.97 | 72.05 | 67.08 | 67.25 | -1.97% | 3.93 | 9.36% |
| 2026-01-30 | 67.73 | 69.96 | 65.75 | 68.60 | +1.40% | 4.26 | 10.33% |
| 2026-01-29 | 69.60 | 73.57 | 67.34 | 67.65 | -4.56% | 5.27 | 12.38% |
| 2026-01-28 | 76.16 | 76.98 | 70.01 | 70.88 | -6.43% | 6.00 | 13.81% |
| 2026-01-27 | 71.33 | 76.99 | 70.20 | 75.75 | +3.77% | 8.19 | 18.27% |
| 2026-01-26 | 64.15 | 74.20 | 64.15 | 73.00 | +17.72% | 9.58 | 22.52% |
| 2026-01-23 | 59.39 | 63.00 | 59.18 | 62.01 | +4.76% | 4.79 | 12.87% |
| 2026-01-22 | 57.20 | 62.70 | 57.11 | 59.19 | +2.76% | 4.03 | 11.26% |
| 2026-01-21 | 55.02 | 58.38 | 54.61 | 57.60 | +2.88% | 3.82 | 11.07% |
| 2026-01-20 | 54.40 | 57.68 | 54.40 | 55.99 | +3.46% | 4.55 | 13.46% |
| 2026-01-19 | 53.85 | 54.60 | 52.90 | 54.12 | +0.15% | 1.98 | 6.11% |