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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 48.27 | 49.49 | 48.15 | 48.80 | +0.27% | 0.81 | 2.74% |
| 2025-10-21 | 47.94 | 48.88 | 47.34 | 48.67 | +2.25% | 0.95 | 3.25% |
| 2025-10-20 | 46.51 | 47.88 | 46.41 | 47.60 | +3.93% | 0.96 | 3.37% |
| 2025-10-17 | 47.56 | 47.70 | 45.80 | 45.80 | -3.82% | 0.80 | 2.85% |
| 2025-10-16 | 48.51 | 48.79 | 47.38 | 47.62 | -2.58% | 0.79 | 2.73% |
| 2025-10-15 | 48.46 | 48.88 | 47.60 | 48.88 | +1.77% | 0.78 | 2.66% |
| 2025-10-14 | 50.05 | 50.81 | 47.90 | 48.03 | -3.65% | 1.17 | 3.91% |
| 2025-10-13 | 46.62 | 50.00 | 46.62 | 49.85 | -1.68% | 1.08 | 3.62% |
| 2025-10-10 | 52.53 | 53.25 | 50.60 | 50.70 | -4.16% | 1.44 | 4.61% |
| 2025-10-09 | 53.49 | 54.12 | 52.80 | 52.90 | +0.69% | 1.70 | 5.25% |
| 2025-09-30 | 51.88 | 53.88 | 51.88 | 52.54 | +1.06% | 1.31 | 4.10% |
| 2025-09-29 | 51.49 | 52.25 | 51.02 | 51.99 | +0.64% | 0.94 | 2.98% |
| 2025-09-26 | 53.01 | 53.68 | 51.39 | 51.66 | -2.97% | 1.46 | 4.62% |
| 2025-09-25 | 53.20 | 54.36 | 53.00 | 53.24 | -0.86% | 1.39 | 4.26% |
| 2025-09-24 | 52.52 | 53.88 | 52.30 | 53.70 | +0.64% | 1.79 | 5.56% |
| 2025-09-23 | 55.65 | 56.76 | 51.90 | 53.36 | -3.77% | 2.46 | 7.53% |
| 2025-09-22 | 54.40 | 55.96 | 54.40 | 55.45 | +2.02% | 1.82 | 5.42% |
| 2025-09-19 | 56.30 | 56.60 | 54.18 | 54.35 | -2.76% | 2.31 | 6.93% |
| 2025-09-18 | 57.00 | 58.35 | 54.91 | 55.89 | -2.48% | 3.69 | 10.79% |
| 2025-09-17 | 58.00 | 58.80 | 57.20 | 57.31 | -0.95% | 2.57 | 7.36% |