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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.56 | 9.76 | 9.53 | 9.67 | +1.04% | 1.19 | 5.11% |
| 2026-01-16 | 9.76 | 9.83 | 9.53 | 9.57 | -1.75% | 1.46 | 6.32% |
| 2026-01-15 | 9.80 | 10.05 | 9.64 | 9.74 | -1.72% | 2.59 | 11.00% |
| 2026-01-14 | 9.51 | 9.94 | 9.50 | 9.91 | +4.54% | 3.91 | 16.58% |
| 2026-01-13 | 9.64 | 9.68 | 9.43 | 9.48 | -1.66% | 1.42 | 6.19% |
| 2026-01-12 | 9.55 | 9.64 | 9.43 | 9.64 | +1.90% | 1.83 | 7.96% |
| 2026-01-09 | 9.37 | 9.48 | 9.29 | 9.46 | +0.21% | 1.78 | 7.86% |
| 2026-01-08 | 9.10 | 9.68 | 9.10 | 9.44 | +3.96% | 2.88 | 12.73% |
| 2026-01-07 | 9.25 | 9.25 | 9.05 | 9.08 | -2.89% | 1.91 | 8.74% |
| 2026-01-06 | 9.28 | 9.37 | 9.24 | 9.35 | +0.54% | 1.05 | 4.70% |
| 2026-01-05 | 9.18 | 9.34 | 9.10 | 9.30 | +1.31% | 1.11 | 5.00% |
| 2025-12-31 | 9.32 | 9.34 | 9.06 | 9.18 | -1.29% | 1.06 | 4.80% |
| 2025-12-30 | 9.22 | 9.45 | 9.15 | 9.30 | +0.43% | 1.39 | 6.19% |
| 2025-12-29 | 9.28 | 9.37 | 9.14 | 9.26 | -0.32% | 0.96 | 4.31% |
| 2025-12-26 | 9.42 | 9.43 | 9.23 | 9.29 | -1.69% | 1.13 | 5.04% |
| 2025-12-25 | 9.30 | 9.48 | 9.25 | 9.45 | +1.18% | 1.38 | 6.12% |
| 2025-12-24 | 9.07 | 9.55 | 9.03 | 9.34 | +2.98% | 1.56 | 6.96% |
| 2025-12-23 | 9.21 | 9.25 | 9.05 | 9.07 | -1.63% | 1.16 | 5.30% |
| 2025-12-22 | 9.42 | 9.46 | 9.18 | 9.22 | -1.60% | 1.44 | 6.44% |
| 2025-12-19 | 9.27 | 9.49 | 9.27 | 9.37 | +1.52% | 1.37 | 6.07% |