青鸟智控 sz.002960
9.35
-1.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.60 | 9.81 | 9.24 | 9.35 | -1.89% | 1.80 | 1.98% |
| 2026-05-22 | 9.54 | 9.67 | 9.29 | 9.53 | +0.95% | 1.93 | 2.11% |
| 2026-05-21 | 10.11 | 10.11 | 9.40 | 9.44 | -5.60% | 2.66 | 2.82% |
| 2026-05-20 | 10.17 | 10.20 | 9.90 | 10.00 | -1.77% | 1.68 | 1.73% |
| 2026-05-19 | 9.92 | 10.35 | 9.87 | 10.18 | +1.90% | 2.45 | 2.50% |
| 2026-05-18 | 9.76 | 10.09 | 9.57 | 9.99 | +1.94% | 2.64 | 2.79% |
| 2026-05-15 | 10.04 | 10.10 | 9.71 | 9.80 | -2.39% | 1.95 | 2.03% |
| 2026-05-14 | 10.16 | 10.26 | 10.00 | 10.04 | -1.18% | 1.53 | 1.55% |
| 2026-05-13 | 10.25 | 10.27 | 10.12 | 10.16 | -0.88% | 1.75 | 1.78% |
| 2026-05-12 | 10.31 | 10.33 | 10.10 | 10.25 | -0.49% | 1.95 | 1.97% |
| 2026-05-11 | 10.40 | 10.43 | 10.23 | 10.30 | +0.49% | 2.32 | 2.32% |
| 2026-05-08 | 12.44 | 12.54 | 12.30 | 12.43 | -0.24% | 1.96 | 1.95% |
| 2026-05-07 | 12.28 | 12.68 | 12.23 | 12.46 | +0.97% | 2.32 | 2.29% |
| 2026-05-06 | 12.29 | 12.59 | 12.18 | 12.34 | +1.98% | 2.78 | 2.78% |
| 2026-04-30 | 11.94 | 12.18 | 11.84 | 12.10 | +1.17% | 1.60 | 1.65% |
| 2026-04-29 | 11.35 | 12.22 | 11.30 | 11.96 | +5.84% | 3.07 | 3.21% |
| 2026-04-28 | 11.97 | 11.99 | 11.17 | 11.30 | -6.53% | 3.37 | 3.65% |
| 2026-04-27 | 11.82 | 12.21 | 11.66 | 12.09 | +2.11% | 1.72 | 1.77% |
| 2026-04-24 | 12.06 | 12.22 | 11.72 | 11.84 | -2.31% | 1.79 | 1.87% |
| 2026-04-23 | 12.33 | 12.48 | 12.09 | 12.12 | -2.18% | 2.09 | 2.11% |