智能自控 sz.002877
8.84
-2.43%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.06 | 9.11 | 8.73 | 8.84 | -2.43% | 0.82 | 3.82% |
| 2026-05-22 | 8.93 | 9.14 | 8.68 | 9.06 | +1.57% | 0.99 | 4.61% |
| 2026-05-21 | 9.24 | 9.50 | 8.91 | 8.92 | -3.46% | 1.34 | 6.03% |
| 2026-05-20 | 9.20 | 9.28 | 9.08 | 9.24 | -0.54% | 0.72 | 3.26% |
| 2026-05-19 | 9.17 | 9.29 | 9.15 | 9.29 | +1.31% | 0.70 | 3.15% |
| 2026-05-18 | 9.00 | 9.22 | 8.98 | 9.17 | +0.88% | 0.83 | 3.79% |
| 2026-05-15 | 9.03 | 9.27 | 9.00 | 9.09 | +0.66% | 0.78 | 3.57% |
| 2026-05-14 | 9.16 | 9.19 | 9.03 | 9.03 | -1.42% | 0.56 | 2.57% |
| 2026-05-13 | 9.14 | 9.22 | 9.00 | 9.16 | +1.33% | 0.61 | 2.75% |
| 2026-05-12 | 9.23 | 9.24 | 9.02 | 9.04 | -1.95% | 0.57 | 2.61% |
| 2026-05-11 | 9.25 | 9.31 | 9.13 | 9.22 | -0.32% | 0.74 | 3.33% |
| 2026-05-08 | 9.20 | 9.26 | 9.11 | 9.25 | +0.54% | 0.62 | 2.78% |
| 2026-05-07 | 9.15 | 9.28 | 9.13 | 9.20 | +0.55% | 0.73 | 3.30% |
| 2026-05-06 | 9.14 | 9.21 | 9.09 | 9.15 | +0.22% | 0.76 | 3.44% |
| 2026-04-30 | 9.07 | 9.14 | 9.03 | 9.13 | +0.77% | 0.51 | 2.34% |
| 2026-04-29 | 8.88 | 9.10 | 8.85 | 9.06 | +1.91% | 0.70 | 3.21% |
| 2026-04-28 | 8.98 | 9.04 | 8.83 | 8.89 | -1.22% | 0.67 | 3.12% |
| 2026-04-27 | 8.75 | 9.01 | 8.68 | 9.00 | +2.86% | 0.88 | 4.12% |
| 2026-04-24 | 8.70 | 8.83 | 8.63 | 8.75 | -0.23% | 0.61 | 2.90% |
| 2026-04-23 | 8.90 | 8.93 | 8.75 | 8.77 | -1.90% | 0.61 | 2.88% |