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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.77 | 8.81 | 8.72 | 8.78 | +0.11% | 0.48 | 2.31% |
| 2025-06-24 | 8.58 | 8.77 | 8.57 | 8.77 | +2.33% | 0.57 | 2.74% |
| 2025-06-23 | 8.29 | 8.57 | 8.28 | 8.57 | +2.51% | 0.39 | 1.93% |
| 2025-06-20 | 8.46 | 8.54 | 8.33 | 8.36 | -1.18% | 0.31 | 1.53% |
| 2025-06-19 | 8.59 | 8.67 | 8.43 | 8.46 | -1.51% | 0.47 | 2.31% |
| 2025-06-18 | 8.54 | 8.65 | 8.47 | 8.59 | +0.58% | 0.42 | 2.06% |
| 2025-06-17 | 8.53 | 8.58 | 8.48 | 8.54 | -0.12% | 0.28 | 1.38% |
| 2025-06-16 | 8.51 | 8.60 | 8.46 | 8.55 | +0.71% | 0.24 | 1.18% |
| 2025-06-13 | 8.64 | 8.65 | 8.47 | 8.49 | -1.85% | 0.41 | 2.02% |
| 2025-06-12 | 8.70 | 8.70 | 8.57 | 8.65 | -0.23% | 0.34 | 1.63% |
| 2025-06-11 | 8.71 | 8.78 | 8.64 | 8.67 | -1.03% | 0.53 | 2.55% |
| 2025-06-10 | 8.63 | 8.87 | 8.48 | 8.76 | +1.27% | 0.99 | 4.78% |
| 2025-06-09 | 8.55 | 8.76 | 8.55 | 8.65 | +1.28% | 0.38 | 1.83% |
| 2025-06-06 | 8.53 | 8.56 | 8.46 | 8.54 | +0.12% | 0.24 | 1.18% |
| 2025-06-05 | 8.51 | 8.56 | 8.39 | 8.53 | +0.59% | 0.33 | 1.63% |
| 2025-06-04 | 8.45 | 8.51 | 8.45 | 8.48 | +0.24% | 0.24 | 1.18% |
| 2025-06-03 | 8.39 | 8.50 | 8.33 | 8.46 | +1.31% | 0.34 | 1.70% |
| 2025-05-30 | 8.57 | 8.58 | 8.31 | 8.35 | -2.67% | 0.41 | 2.04% |
| 2025-05-29 | 8.49 | 8.63 | 8.46 | 8.58 | +1.06% | 0.36 | 1.75% |
| 2025-05-28 | 8.54 | 8.62 | 8.47 | 8.49 | -0.58% | 0.32 | 1.57% |