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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.28 | 12.00 | 9.84 | 12.00 | +9.99% | 11.48 | 44.48% |
| 2025-11-19 | 10.91 | 10.91 | 10.91 | 10.91 | +9.98% | 1.13 | 4.32% |
| 2025-11-18 | 9.05 | 9.92 | 8.92 | 9.92 | +9.98% | 1.17 | 4.95% |
| 2025-11-17 | 8.94 | 9.03 | 8.87 | 9.02 | +0.89% | 0.55 | 2.57% |
| 2025-11-14 | 8.90 | 9.04 | 8.86 | 8.94 | +0.11% | 0.52 | 2.41% |
| 2025-11-13 | 8.85 | 8.95 | 8.78 | 8.93 | +1.02% | 0.38 | 1.78% |
| 2025-11-12 | 8.94 | 8.94 | 8.79 | 8.84 | -1.01% | 0.35 | 1.66% |
| 2025-11-11 | 8.80 | 8.97 | 8.80 | 8.93 | +1.13% | 0.51 | 2.36% |
| 2025-11-10 | 8.89 | 8.92 | 8.80 | 8.83 | -0.67% | 0.40 | 1.88% |
| 2025-11-07 | 8.86 | 8.92 | 8.81 | 8.89 | -0.11% | 0.35 | 1.66% |
| 2025-11-06 | 8.82 | 8.91 | 8.73 | 8.90 | +0.91% | 0.42 | 1.99% |
| 2025-11-05 | 8.66 | 8.85 | 8.59 | 8.82 | +1.38% | 0.60 | 2.83% |
| 2025-11-04 | 8.67 | 8.72 | 8.62 | 8.70 | +0.23% | 0.35 | 1.68% |
| 2025-11-03 | 8.64 | 8.70 | 8.60 | 8.68 | +0.93% | 0.32 | 1.55% |
| 2025-10-31 | 8.48 | 8.66 | 8.46 | 8.60 | +1.30% | 0.45 | 2.19% |
| 2025-10-30 | 8.58 | 8.69 | 8.48 | 8.49 | -1.39% | 0.49 | 2.38% |
| 2025-10-29 | 8.71 | 8.74 | 8.47 | 8.61 | -1.37% | 0.66 | 3.23% |
| 2025-10-28 | 8.83 | 8.86 | 8.69 | 8.73 | -1.58% | 0.57 | 2.70% |
| 2025-10-27 | 8.95 | 8.95 | 8.81 | 8.87 | -0.23% | 0.45 | 2.12% |
| 2025-10-24 | 8.83 | 8.96 | 8.78 | 8.89 | +0.34% | 0.35 | 1.64% |