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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.69 | 8.89 | 8.64 | 8.86 | +1.26% | 0.45 | 2.12% |
| 2025-10-22 | 8.67 | 8.79 | 8.64 | 8.75 | +0.34% | 0.40 | 1.92% |
| 2025-10-21 | 8.56 | 8.72 | 8.52 | 8.72 | +2.59% | 0.44 | 2.12% |
| 2025-10-20 | 8.35 | 8.52 | 8.35 | 8.50 | +2.04% | 0.46 | 2.29% |
| 2025-10-17 | 8.55 | 8.56 | 8.32 | 8.33 | -2.69% | 0.35 | 1.75% |
| 2025-10-16 | 8.72 | 8.72 | 8.52 | 8.56 | -1.95% | 0.35 | 1.71% |
| 2025-10-15 | 8.47 | 8.75 | 8.46 | 8.73 | +2.46% | 0.47 | 2.28% |
| 2025-10-14 | 8.56 | 8.67 | 8.47 | 8.52 | -0.47% | 0.42 | 2.06% |
| 2025-10-13 | 8.30 | 8.63 | 8.10 | 8.56 | -0.58% | 0.46 | 2.28% |
| 2025-10-10 | 8.56 | 8.67 | 8.47 | 8.61 | +0.94% | 0.43 | 2.09% |
| 2025-10-09 | 8.55 | 8.62 | 8.49 | 8.53 | -0.23% | 0.48 | 2.34% |
| 2025-09-30 | 8.74 | 8.75 | 8.55 | 8.55 | -1.72% | 0.36 | 1.72% |
| 2025-09-29 | 8.62 | 8.76 | 8.45 | 8.70 | +0.93% | 0.45 | 2.15% |
| 2025-09-26 | 8.70 | 8.79 | 8.56 | 8.62 | -1.15% | 0.40 | 1.89% |
| 2025-09-25 | 8.80 | 8.95 | 8.69 | 8.72 | -1.13% | 0.48 | 2.25% |
| 2025-09-24 | 8.74 | 8.87 | 8.63 | 8.82 | +0.80% | 0.44 | 2.09% |
| 2025-09-23 | 8.90 | 8.94 | 8.47 | 8.75 | -2.23% | 0.73 | 3.48% |
| 2025-09-22 | 8.90 | 8.95 | 8.80 | 8.95 | +0.67% | 0.39 | 1.84% |
| 2025-09-19 | 9.05 | 9.08 | 8.79 | 8.89 | -2.31% | 0.69 | 3.22% |
| 2025-09-18 | 9.26 | 9.29 | 8.99 | 9.10 | -1.52% | 0.90 | 4.10% |