智云股份
SZ300097 前复权 GEM
9.83
-0.10
(-1.01%)
今开
10.13
最高
10.26
最低
9.77
昨收
9.93
振幅
4.93%
成交量
797.8万
交易日数
1209
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.14
MA10
10.30
MA20
10.10
MA60
9.18
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.13 | 10.26 | 9.77 | 9.83 | 798万 |
| 2 | 2026-09-29 | 9.81 | 10.46 | 9.81 | 9.93 | 1,131万 |
| 3 | 2026-09-28 | 10.30 | 10.34 | 9.76 | 10.02 | 1,589万 |
| 4 | 2026-09-24 | 10.66 | 10.94 | 9.50 | 10.19 | 2,903万 |
| 5 | 2026-09-23 | 11.11 | 11.21 | 10.69 | 10.75 | 1,746万 |
| 6 | 2026-09-22 | 11.22 | 11.30 | 10.96 | 11.03 | 1,635万 |
| 7 | 2026-09-21 | 11.00 | 11.30 | 10.82 | 11.23 | 3,112万 |
| 8 | 2026-09-18 | 9.93 | 11.15 | 9.85 | 10.85 | 3,698万 |
| 9 | 2026-09-17 | 9.39 | 9.82 | 9.31 | 9.76 | 1,139万 |
| 10 | 2026-09-16 | 9.66 | 9.66 | 9.36 | 9.44 | 1,020万 |
| 11 | 2026-09-15 | 9.84 | 9.97 | 9.62 | 9.67 | 1,086万 |
| 12 | 2026-09-14 | 9.36 | 10.35 | 9.14 | 9.86 | 2,010万 |