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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.60 | 9.70 | 9.56 | 9.68 | +1.57% | 0.64 | 2.73% |
| 2026-02-13 | 9.53 | 9.60 | 9.48 | 9.53 | +0.21% | 0.54 | 2.36% |
| 2026-02-12 | 9.59 | 9.62 | 9.44 | 9.51 | -0.63% | 0.59 | 2.58% |
| 2026-02-11 | 9.58 | 9.65 | 9.52 | 9.57 | -0.21% | 0.53 | 2.29% |
| 2026-02-10 | 9.66 | 9.68 | 9.57 | 9.59 | -0.31% | 0.62 | 2.69% |
| 2026-02-09 | 9.47 | 9.64 | 9.45 | 9.62 | +2.12% | 0.88 | 3.82% |
| 2026-02-06 | 9.32 | 9.48 | 9.23 | 9.42 | +1.51% | 0.67 | 2.96% |
| 2026-02-05 | 9.41 | 9.50 | 9.27 | 9.28 | -2.11% | 0.60 | 2.66% |
| 2026-02-04 | 9.40 | 9.59 | 9.36 | 9.48 | +0.74% | 0.74 | 3.26% |
| 2026-02-03 | 9.27 | 9.43 | 9.26 | 9.41 | +1.84% | 0.56 | 2.47% |
| 2026-02-02 | 9.30 | 9.45 | 9.22 | 9.24 | -1.49% | 0.67 | 2.98% |
| 2026-01-30 | 9.27 | 9.38 | 9.20 | 9.38 | +1.19% | 0.69 | 3.10% |
| 2026-01-29 | 9.31 | 9.46 | 9.20 | 9.27 | -0.75% | 0.72 | 3.22% |
| 2026-01-28 | 9.63 | 9.63 | 9.30 | 9.34 | -2.91% | 0.96 | 4.27% |
| 2026-01-27 | 9.61 | 9.68 | 9.23 | 9.62 | -0.52% | 1.10 | 4.82% |
| 2026-01-26 | 9.79 | 9.82 | 9.53 | 9.67 | -1.33% | 1.18 | 5.09% |
| 2026-01-23 | 9.71 | 9.81 | 9.66 | 9.80 | +0.82% | 1.34 | 5.73% |
| 2026-01-22 | 9.56 | 9.75 | 9.51 | 9.72 | +1.78% | 1.31 | 5.64% |
| 2026-01-21 | 9.45 | 9.56 | 9.29 | 9.55 | +0.53% | 1.00 | 4.39% |
| 2026-01-20 | 9.67 | 9.69 | 9.43 | 9.50 | -1.76% | 1.16 | 5.08% |