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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 57.65 | 58.69 | 56.70 | 57.86 | -0.03% | 2.63 | 7.53% |
| 2025-09-15 | 56.93 | 58.97 | 56.75 | 57.88 | +1.72% | 2.53 | 7.23% |
| 2025-09-12 | 57.27 | 59.20 | 56.63 | 56.90 | -1.64% | 3.05 | 8.72% |
| 2025-09-11 | 55.85 | 58.65 | 55.38 | 57.85 | +3.47% | 3.29 | 9.47% |
| 2025-09-10 | 59.00 | 60.20 | 55.48 | 55.91 | -4.44% | 3.76 | 10.87% |
| 2025-09-09 | 61.89 | 62.00 | 58.51 | 58.51 | -7.11% | 4.30 | 11.79% |
| 2025-09-08 | 61.58 | 63.49 | 60.25 | 62.99 | -0.68% | 5.86 | 15.67% |
| 2025-09-05 | 58.88 | 63.79 | 54.01 | 63.42 | +4.58% | 7.53 | 21.06% |
| 2025-09-04 | 61.47 | 65.50 | 57.83 | 60.64 | -0.38% | 8.24 | 21.85% |
| 2025-09-03 | 57.08 | 63.88 | 55.90 | 60.87 | +5.29% | 6.77 | 18.66% |
| 2025-09-02 | 55.99 | 58.90 | 54.00 | 57.81 | +3.60% | 5.99 | 17.50% |
| 2025-09-01 | 55.56 | 56.20 | 52.57 | 55.80 | +0.72% | 4.68 | 14.30% |
| 2025-08-29 | 56.68 | 60.88 | 55.38 | 55.40 | -0.11% | 6.69 | 19.18% |
| 2025-08-28 | 53.00 | 57.60 | 52.17 | 55.46 | +5.04% | 6.37 | 19.32% |
| 2025-08-27 | 55.03 | 56.18 | 52.73 | 52.80 | -5.78% | 6.45 | 19.54% |
| 2025-08-26 | 49.00 | 58.80 | 48.10 | 56.04 | +12.42% | 6.64 | 21.01% |
| 2025-08-25 | 48.48 | 51.48 | 48.06 | 49.85 | +2.93% | 3.78 | 12.55% |
| 2025-08-22 | 48.61 | 49.35 | 48.32 | 48.43 | -1.30% | 2.89 | 9.82% |
| 2025-08-21 | 50.10 | 51.50 | 48.70 | 49.07 | -1.53% | 3.91 | 12.93% |
| 2025-08-20 | 48.35 | 50.48 | 48.23 | 49.83 | +2.28% | 3.46 | 11.55% |