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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.18 | 9.42 | 9.15 | 9.23 | -1.18% | 1.51 | 6.75% |
| 2025-12-17 | 9.37 | 9.90 | 9.06 | 9.34 | -1.06% | 2.50 | 11.12% |
| 2025-12-16 | 9.60 | 9.63 | 9.32 | 9.44 | -2.38% | 1.78 | 7.88% |
| 2025-12-15 | 9.79 | 9.97 | 9.60 | 9.67 | -1.33% | 2.58 | 11.03% |
| 2025-12-12 | 9.34 | 10.19 | 9.22 | 9.80 | +5.83% | 4.72 | 19.98% |
| 2025-12-11 | 9.70 | 9.72 | 9.26 | 9.26 | -4.24% | 1.80 | 7.96% |
| 2025-12-10 | 9.57 | 9.69 | 9.50 | 9.67 | +0.62% | 1.77 | 7.68% |
| 2025-12-09 | 9.66 | 9.78 | 9.58 | 9.61 | -0.31% | 2.04 | 8.80% |
| 2025-12-08 | 9.46 | 9.77 | 9.46 | 9.64 | +1.37% | 2.75 | 11.87% |
| 2025-12-05 | 9.16 | 9.52 | 8.89 | 9.51 | +4.39% | 2.93 | 13.11% |
| 2025-12-04 | 9.35 | 9.39 | 9.11 | 9.11 | -2.15% | 1.89 | 8.48% |
| 2025-12-03 | 9.50 | 9.57 | 9.28 | 9.31 | -3.02% | 2.25 | 9.96% |
| 2025-12-02 | 9.36 | 9.77 | 9.26 | 9.60 | +1.80% | 3.06 | 13.44% |
| 2025-12-01 | 9.30 | 9.50 | 9.21 | 9.43 | +1.40% | 2.53 | 11.21% |
| 2025-11-28 | 9.20 | 9.31 | 9.09 | 9.30 | -0.11% | 2.26 | 10.21% |
| 2025-11-27 | 9.20 | 9.44 | 9.05 | 9.31 | -1.48% | 3.46 | 15.62% |
| 2025-11-26 | 10.07 | 10.15 | 9.44 | 9.45 | -9.91% | 6.57 | 28.33% |
| 2025-11-25 | 10.63 | 11.43 | 10.19 | 10.49 | +0.96% | 10.06 | 38.75% |
| 2025-11-24 | 10.06 | 10.81 | 9.72 | 10.39 | -3.80% | 6.60 | 27.05% |
| 2025-11-21 | 10.80 | 10.90 | 10.80 | 10.80 | -10.00% | 1.43 | 5.50% |