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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 45.26 | 45.60 | 44.28 | 44.46 | -2.05% | 0.51 | 1.88% |
| 2025-11-18 | 45.40 | 45.75 | 45.18 | 45.39 | -0.46% | 0.39 | 1.43% |
| 2025-11-17 | 45.53 | 45.73 | 45.13 | 45.60 | +1.00% | 0.46 | 1.68% |
| 2025-11-14 | 45.70 | 45.96 | 44.90 | 45.15 | -2.00% | 0.71 | 2.58% |
| 2025-11-13 | 46.47 | 46.88 | 45.99 | 46.07 | -0.95% | 0.65 | 2.32% |
| 2025-11-12 | 46.31 | 46.96 | 45.60 | 46.51 | 0.00% | 0.75 | 2.69% |
| 2025-11-11 | 47.16 | 47.76 | 46.48 | 46.51 | -1.59% | 0.59 | 2.06% |
| 2025-11-10 | 47.70 | 48.18 | 46.96 | 47.26 | -1.17% | 0.74 | 2.57% |
| 2025-11-07 | 48.89 | 48.89 | 47.65 | 47.82 | -2.05% | 0.63 | 2.18% |
| 2025-11-06 | 48.62 | 49.09 | 48.36 | 48.82 | +0.64% | 0.61 | 2.08% |
| 2025-11-05 | 48.21 | 49.49 | 48.00 | 48.51 | -0.82% | 0.66 | 2.22% |
| 2025-11-04 | 49.93 | 50.11 | 48.57 | 48.91 | -2.04% | 0.69 | 2.31% |
| 2025-11-03 | 50.00 | 50.39 | 49.30 | 49.93 | -0.50% | 0.70 | 2.30% |
| 2025-10-31 | 49.59 | 50.74 | 49.59 | 50.18 | +0.80% | 0.78 | 2.56% |
| 2025-10-30 | 51.57 | 51.57 | 49.74 | 49.78 | -4.43% | 1.55 | 5.09% |
| 2025-10-29 | 50.78 | 52.17 | 50.30 | 52.09 | +3.58% | 1.73 | 5.57% |
| 2025-10-28 | 50.65 | 51.03 | 50.10 | 50.29 | -0.77% | 0.92 | 3.00% |
| 2025-10-27 | 51.10 | 51.50 | 50.15 | 50.68 | +0.24% | 1.31 | 4.27% |
| 2025-10-24 | 48.96 | 50.66 | 48.82 | 50.56 | +4.27% | 1.35 | 4.45% |
| 2025-10-23 | 48.30 | 48.80 | 47.80 | 48.49 | -0.64% | 0.74 | 2.53% |