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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.48 | 8.74 | 8.27 | 8.73 | +5.69% | 1.54 | 7.50% |
| 2026-03-23 | 8.65 | 8.74 | 8.18 | 8.26 | -7.30% | 1.61 | 7.90% |
| 2026-03-20 | 9.40 | 9.44 | 8.91 | 8.91 | -4.50% | 1.70 | 7.78% |
| 2026-03-19 | 9.60 | 9.62 | 9.24 | 9.33 | -3.52% | 1.47 | 6.48% |
| 2026-03-18 | 9.32 | 9.72 | 9.31 | 9.67 | +3.76% | 1.80 | 7.84% |
| 2026-03-17 | 10.05 | 10.10 | 9.29 | 9.32 | -6.14% | 2.41 | 10.47% |
| 2026-03-16 | 9.63 | 10.29 | 9.62 | 9.93 | +2.48% | 2.82 | 11.72% |
| 2026-03-13 | 10.26 | 10.26 | 9.63 | 9.69 | -6.38% | 3.28 | 13.77% |
| 2026-03-12 | 10.55 | 10.59 | 10.25 | 10.35 | -2.73% | 3.07 | 12.30% |
| 2026-03-11 | 10.74 | 10.93 | 10.52 | 10.64 | -1.94% | 4.65 | 18.10% |
| 2026-03-10 | 10.79 | 11.00 | 10.69 | 10.85 | -0.91% | 4.44 | 17.08% |
| 2026-03-09 | 10.22 | 11.20 | 10.22 | 10.95 | +0.46% | 7.37 | 28.17% |
| 2026-03-06 | 10.79 | 11.60 | 10.58 | 10.90 | +0.09% | 11.36 | 42.71% |
| 2026-03-05 | 10.89 | 10.89 | 10.61 | 10.89 | +10.00% | 4.00 | 15.28% |
| 2026-03-04 | 8.92 | 9.90 | 8.83 | 9.90 | +10.00% | 3.07 | 13.26% |
| 2026-03-03 | 9.37 | 9.48 | 8.99 | 9.00 | -3.64% | 1.11 | 4.99% |
| 2026-03-02 | 9.69 | 9.75 | 9.30 | 9.34 | -4.50% | 1.44 | 6.34% |
| 2026-02-27 | 9.70 | 9.78 | 9.63 | 9.78 | +0.31% | 0.89 | 3.80% |
| 2026-02-26 | 9.62 | 9.80 | 9.60 | 9.75 | +1.56% | 1.10 | 4.72% |
| 2026-02-25 | 9.69 | 9.72 | 9.57 | 9.60 | -0.83% | 0.81 | 3.50% |