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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 54.40 | 54.64 | 52.88 | 54.04 | +0.90% | 2.33 | 7.13% |
| 2026-01-15 | 52.97 | 54.75 | 52.89 | 53.56 | -1.02% | 2.22 | 6.82% |
| 2026-01-14 | 50.60 | 54.88 | 50.38 | 54.11 | +7.40% | 4.08 | 12.66% |
| 2026-01-13 | 52.28 | 52.46 | 50.14 | 50.38 | -3.54% | 1.66 | 5.32% |
| 2026-01-12 | 52.48 | 52.48 | 50.81 | 52.23 | +0.06% | 1.86 | 5.93% |
| 2026-01-09 | 51.99 | 52.22 | 51.40 | 52.20 | +0.40% | 1.64 | 5.22% |
| 2026-01-08 | 51.21 | 53.00 | 51.20 | 51.99 | +0.56% | 1.82 | 5.78% |
| 2026-01-07 | 51.50 | 52.34 | 51.02 | 51.70 | +0.49% | 1.42 | 4.53% |
| 2026-01-06 | 51.98 | 52.35 | 50.90 | 51.45 | -0.85% | 1.39 | 4.44% |
| 2026-01-05 | 50.20 | 52.37 | 49.75 | 51.89 | +3.84% | 1.80 | 5.75% |
| 2025-12-31 | 49.99 | 50.84 | 49.66 | 49.97 | +0.22% | 0.89 | 2.93% |
| 2025-12-30 | 49.73 | 50.33 | 49.41 | 49.86 | -0.28% | 0.71 | 2.36% |
| 2025-12-29 | 50.67 | 50.67 | 49.65 | 50.00 | -0.73% | 0.73 | 2.41% |
| 2025-12-26 | 51.50 | 51.70 | 50.01 | 50.37 | -2.59% | 1.27 | 4.12% |
| 2025-12-25 | 50.80 | 51.88 | 50.66 | 51.71 | +2.13% | 1.70 | 5.47% |
| 2025-12-24 | 48.71 | 50.88 | 48.71 | 50.63 | +3.10% | 1.39 | 4.59% |
| 2025-12-23 | 48.20 | 49.47 | 48.20 | 49.11 | +1.26% | 0.86 | 2.92% |
| 2025-12-22 | 46.77 | 49.26 | 46.77 | 48.50 | +3.90% | 1.06 | 3.62% |
| 2025-12-19 | 46.77 | 47.29 | 46.58 | 46.68 | +0.06% | 0.59 | 2.06% |
| 2025-12-18 | 46.30 | 47.53 | 46.00 | 46.65 | +0.02% | 0.66 | 2.34% |