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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.97 | 9.02 | 8.88 | 9.01 | -0.11% | 0.57 | 2.63% |
| 2025-08-19 | 8.86 | 9.03 | 8.79 | 9.02 | +1.69% | 0.72 | 3.36% |
| 2025-08-18 | 8.81 | 8.95 | 8.81 | 8.87 | +0.91% | 0.58 | 2.73% |
| 2025-08-15 | 8.65 | 8.82 | 8.63 | 8.79 | +1.38% | 0.51 | 2.44% |
| 2025-08-14 | 8.90 | 8.92 | 8.63 | 8.67 | -2.36% | 0.61 | 2.91% |
| 2025-08-13 | 8.95 | 8.95 | 8.85 | 8.88 | -0.22% | 0.37 | 1.72% |
| 2025-08-12 | 8.98 | 9.00 | 8.87 | 8.90 | -0.89% | 0.45 | 2.09% |
| 2025-08-11 | 8.96 | 9.01 | 8.93 | 8.98 | +0.22% | 0.48 | 2.22% |
| 2025-08-08 | 8.89 | 8.99 | 8.84 | 8.96 | +0.56% | 0.46 | 2.17% |
| 2025-08-07 | 8.98 | 8.99 | 8.84 | 8.91 | -0.34% | 0.64 | 3.01% |
| 2025-08-06 | 8.87 | 8.97 | 8.80 | 8.94 | +0.79% | 0.55 | 2.59% |
| 2025-08-05 | 8.81 | 8.88 | 8.80 | 8.87 | +0.80% | 0.53 | 2.51% |
| 2025-08-04 | 8.70 | 8.80 | 8.61 | 8.80 | +1.38% | 0.59 | 2.81% |
| 2025-08-01 | 8.55 | 8.70 | 8.51 | 8.68 | +1.76% | 0.62 | 2.99% |
| 2025-07-31 | 8.60 | 8.69 | 8.50 | 8.53 | -1.16% | 0.41 | 1.99% |
| 2025-07-30 | 8.70 | 8.70 | 8.53 | 8.63 | -0.58% | 0.46 | 2.23% |
| 2025-07-29 | 8.72 | 8.74 | 8.59 | 8.68 | -0.46% | 0.41 | 1.98% |
| 2025-07-28 | 8.67 | 8.75 | 8.66 | 8.72 | +0.69% | 0.52 | 2.50% |
| 2025-07-25 | 8.60 | 8.67 | 8.53 | 8.66 | +0.70% | 0.39 | 1.90% |
| 2025-07-24 | 8.50 | 8.63 | 8.48 | 8.60 | +1.06% | 0.40 | 1.95% |