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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 46.29 | 46.80 | 44.90 | 46.64 | +0.76% | 0.79 | 2.86% |
| 2025-12-16 | 47.20 | 47.48 | 45.95 | 46.29 | -1.99% | 0.81 | 2.89% |
| 2025-12-15 | 48.10 | 48.15 | 47.21 | 47.23 | -2.74% | 0.78 | 2.72% |
| 2025-12-12 | 48.18 | 48.96 | 47.42 | 48.56 | +0.83% | 0.87 | 2.98% |
| 2025-12-11 | 48.85 | 49.60 | 47.80 | 48.16 | -4.27% | 1.42 | 4.80% |
| 2025-12-10 | 50.46 | 50.77 | 49.73 | 50.31 | -0.46% | 0.93 | 3.08% |
| 2025-12-09 | 51.16 | 51.49 | 50.43 | 50.54 | -1.52% | 1.32 | 4.27% |
| 2025-12-08 | 48.80 | 52.50 | 48.59 | 51.32 | +5.12% | 2.51 | 8.12% |
| 2025-12-05 | 47.70 | 49.63 | 47.18 | 48.82 | +2.52% | 0.94 | 3.20% |
| 2025-12-04 | 48.01 | 48.22 | 46.92 | 47.62 | -0.69% | 0.65 | 2.26% |
| 2025-12-03 | 48.53 | 49.05 | 47.76 | 47.95 | -1.78% | 1.03 | 3.54% |
| 2025-12-02 | 49.59 | 50.10 | 48.71 | 48.82 | -1.51% | 1.18 | 3.97% |
| 2025-12-01 | 48.98 | 50.60 | 48.14 | 49.57 | +0.77% | 2.08 | 6.95% |
| 2025-11-28 | 47.71 | 50.35 | 47.22 | 49.19 | +2.61% | 2.12 | 7.17% |
| 2025-11-27 | 48.45 | 49.40 | 47.81 | 47.94 | -1.05% | 2.02 | 6.85% |
| 2025-11-26 | 45.24 | 48.85 | 45.11 | 48.45 | +6.46% | 2.55 | 8.83% |
| 2025-11-25 | 45.01 | 46.48 | 45.01 | 45.51 | +1.65% | 0.80 | 2.88% |
| 2025-11-24 | 43.65 | 44.95 | 43.46 | 44.77 | +3.16% | 0.57 | 2.12% |
| 2025-11-21 | 44.51 | 44.65 | 43.00 | 43.40 | -3.25% | 0.73 | 2.77% |
| 2025-11-20 | 44.50 | 45.23 | 44.04 | 44.86 | +0.90% | 0.52 | 1.93% |