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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.92 | 8.98 | 8.87 | 8.94 | -0.56% | 0.44 | 2.05% |
| 2026-04-21 | 9.04 | 9.05 | 8.90 | 8.99 | -0.33% | 0.54 | 2.50% |
| 2026-04-20 | 8.98 | 9.06 | 8.91 | 9.02 | +0.33% | 0.53 | 2.44% |
| 2026-04-17 | 9.05 | 9.06 | 8.92 | 8.99 | -0.44% | 0.54 | 2.50% |
| 2026-04-16 | 8.93 | 9.08 | 8.82 | 9.03 | +2.15% | 0.64 | 2.97% |
| 2026-04-15 | 8.98 | 9.07 | 8.82 | 8.84 | -1.45% | 0.58 | 2.69% |
| 2026-04-14 | 9.05 | 9.08 | 8.89 | 8.97 | -0.11% | 0.46 | 2.12% |
| 2026-04-13 | 8.99 | 8.99 | 8.84 | 8.98 | +0.34% | 0.49 | 2.28% |
| 2026-04-10 | 8.87 | 9.04 | 8.86 | 8.95 | +1.02% | 0.69 | 3.21% |
| 2026-04-09 | 8.79 | 8.93 | 8.73 | 8.86 | +0.34% | 0.78 | 3.66% |
| 2026-04-08 | 8.68 | 8.85 | 8.66 | 8.83 | +3.40% | 0.87 | 4.11% |
| 2026-04-07 | 8.27 | 8.73 | 8.17 | 8.54 | +4.15% | 1.15 | 5.63% |
| 2026-04-03 | 8.49 | 8.53 | 8.19 | 8.20 | -3.42% | 0.64 | 3.21% |
| 2026-04-02 | 8.66 | 8.74 | 8.42 | 8.49 | -2.30% | 0.70 | 3.38% |
| 2026-04-01 | 8.74 | 8.74 | 8.56 | 8.69 | +1.40% | 0.72 | 3.48% |
| 2026-03-31 | 8.75 | 8.84 | 8.55 | 8.57 | -2.06% | 0.73 | 3.52% |
| 2026-03-30 | 8.70 | 8.78 | 8.60 | 8.75 | +0.23% | 0.65 | 3.12% |
| 2026-03-27 | 8.58 | 8.75 | 8.50 | 8.73 | +0.81% | 0.76 | 3.64% |
| 2026-03-26 | 8.85 | 8.88 | 8.56 | 8.66 | -1.93% | 0.93 | 4.45% |
| 2026-03-25 | 8.70 | 8.86 | 8.66 | 8.83 | +1.15% | 0.99 | 4.69% |