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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.16 | 9.29 | 9.11 | 9.24 | +0.98% | 0.78 | 3.54% |
| 2025-09-16 | 9.00 | 9.15 | 8.97 | 9.15 | +1.78% | 0.63 | 2.88% |
| 2025-09-15 | 9.03 | 9.10 | 8.94 | 8.99 | -0.77% | 0.40 | 1.87% |
| 2025-09-12 | 9.15 | 9.19 | 9.00 | 9.06 | -1.41% | 0.56 | 2.57% |
| 2025-09-11 | 9.06 | 9.20 | 8.87 | 9.19 | +1.43% | 0.84 | 3.87% |
| 2025-09-10 | 9.09 | 9.14 | 9.02 | 9.06 | -0.77% | 0.48 | 2.21% |
| 2025-09-09 | 9.15 | 9.20 | 9.02 | 9.13 | -0.22% | 0.64 | 2.92% |
| 2025-09-08 | 9.03 | 9.16 | 8.99 | 9.15 | +1.22% | 0.76 | 3.47% |
| 2025-09-05 | 8.72 | 9.04 | 8.62 | 9.04 | +3.67% | 0.86 | 4.00% |
| 2025-09-04 | 8.70 | 8.82 | 8.55 | 8.72 | +1.75% | 0.85 | 4.05% |
| 2025-09-03 | 8.91 | 8.98 | 8.54 | 8.57 | -3.60% | 0.75 | 3.58% |
| 2025-09-02 | 9.00 | 9.00 | 8.69 | 8.89 | -0.78% | 0.87 | 4.09% |
| 2025-09-01 | 8.94 | 9.09 | 8.86 | 8.96 | +0.45% | 0.79 | 3.67% |
| 2025-08-29 | 9.07 | 9.13 | 8.89 | 8.92 | -1.55% | 0.98 | 4.52% |
| 2025-08-28 | 9.05 | 9.19 | 8.68 | 9.06 | -0.11% | 1.67 | 7.77% |
| 2025-08-27 | 9.23 | 9.36 | 9.04 | 9.07 | -1.63% | 2.39 | 10.74% |
| 2025-08-26 | 8.85 | 9.66 | 8.78 | 9.22 | +4.18% | 2.71 | 12.23% |
| 2025-08-25 | 8.93 | 8.98 | 8.81 | 8.85 | -0.34% | 0.82 | 3.86% |
| 2025-08-22 | 8.96 | 8.99 | 8.80 | 8.88 | -0.78% | 0.59 | 2.75% |
| 2025-08-21 | 9.03 | 9.04 | 8.90 | 8.95 | -0.67% | 0.55 | 2.56% |