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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.59 | 8.62 | 8.50 | 8.51 | -0.93% | 0.43 | 2.06% |
| 2025-07-22 | 8.67 | 8.71 | 8.53 | 8.59 | -0.81% | 0.47 | 2.25% |
| 2025-07-21 | 8.55 | 8.67 | 8.50 | 8.66 | +2.00% | 0.53 | 2.55% |
| 2025-07-18 | 8.50 | 8.54 | 8.42 | 8.49 | 0.00% | 0.36 | 1.78% |
| 2025-07-17 | 8.45 | 8.49 | 8.40 | 8.49 | +0.47% | 0.34 | 1.66% |
| 2025-07-16 | 8.35 | 8.49 | 8.28 | 8.45 | +1.32% | 0.44 | 2.16% |
| 2025-07-15 | 8.46 | 8.46 | 8.24 | 8.34 | -1.53% | 0.42 | 2.09% |
| 2025-07-14 | 8.43 | 8.47 | 8.39 | 8.47 | +0.59% | 0.41 | 2.03% |
| 2025-07-11 | 8.46 | 8.46 | 8.31 | 8.42 | -0.12% | 0.38 | 1.88% |
| 2025-07-10 | 8.39 | 8.50 | 8.31 | 8.43 | +0.60% | 0.48 | 2.35% |
| 2025-07-09 | 8.40 | 8.49 | 8.36 | 8.38 | -0.36% | 0.38 | 1.86% |
| 2025-07-08 | 8.32 | 8.56 | 8.27 | 8.41 | +1.20% | 0.59 | 2.89% |
| 2025-07-07 | 8.24 | 8.32 | 8.21 | 8.31 | +0.36% | 0.33 | 1.66% |
| 2025-07-04 | 8.48 | 8.48 | 8.25 | 8.28 | -2.70% | 0.66 | 3.29% |
| 2025-07-03 | 8.32 | 8.57 | 8.28 | 8.51 | +2.28% | 0.85 | 4.20% |
| 2025-07-02 | 8.60 | 8.61 | 8.23 | 8.32 | -3.14% | 1.13 | 5.64% |
| 2025-07-01 | 8.73 | 8.76 | 8.56 | 8.59 | -1.60% | 0.69 | 3.32% |
| 2025-06-30 | 8.73 | 8.77 | 8.69 | 8.73 | +0.11% | 0.44 | 2.09% |
| 2025-06-27 | 8.71 | 8.78 | 8.62 | 8.72 | +0.11% | 0.59 | 2.84% |
| 2025-06-26 | 8.78 | 8.83 | 8.67 | 8.71 | -0.80% | 0.52 | 2.48% |