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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.53 | 8.58 | 8.44 | 8.54 | +0.35% | 0.34 | 1.68% |
| 2025-05-26 | 8.31 | 8.51 | 8.28 | 8.51 | +2.65% | 0.48 | 2.38% |
| 2025-05-23 | 8.39 | 8.58 | 8.28 | 8.29 | -1.77% | 0.54 | 2.67% |
| 2025-05-22 | 8.67 | 8.68 | 8.42 | 8.44 | -2.65% | 0.44 | 2.17% |
| 2025-05-21 | 8.61 | 8.68 | 8.54 | 8.67 | +0.58% | 0.47 | 2.31% |
| 2025-05-20 | 8.44 | 8.66 | 8.33 | 8.62 | +2.37% | 0.57 | 2.78% |
| 2025-05-19 | 8.37 | 8.48 | 8.25 | 8.42 | -0.24% | 0.41 | 2.06% |
| 2025-05-16 | 8.35 | 8.44 | 8.32 | 8.44 | +1.44% | 0.40 | 1.99% |
| 2025-05-15 | 8.41 | 8.47 | 8.30 | 8.32 | -0.83% | 0.35 | 1.74% |
| 2025-05-14 | 8.29 | 8.42 | 8.27 | 8.39 | +0.96% | 0.40 | 2.02% |
| 2025-05-13 | 8.39 | 8.46 | 8.29 | 8.31 | -0.95% | 0.36 | 1.81% |
| 2025-05-12 | 8.46 | 8.47 | 8.34 | 8.39 | +0.36% | 0.33 | 1.62% |
| 2025-05-09 | 8.49 | 8.49 | 8.30 | 8.36 | -0.83% | 0.34 | 1.71% |
| 2025-05-08 | 8.33 | 8.48 | 8.29 | 8.43 | +0.84% | 0.49 | 2.43% |
| 2025-05-07 | 8.36 | 8.48 | 8.23 | 8.36 | +1.21% | 0.82 | 4.12% |
| 2025-05-06 | 8.01 | 8.28 | 8.01 | 8.26 | +3.89% | 0.44 | 2.26% |