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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.45 | 10.59 | 10.32 | 10.59 | +1.53% | 0.90 | 1.15% |
| 2025-08-19 | 10.44 | 10.55 | 10.35 | 10.43 | -0.10% | 0.82 | 1.06% |
| 2025-08-18 | 10.55 | 10.59 | 10.41 | 10.44 | -0.76% | 0.93 | 1.19% |
| 2025-08-15 | 10.23 | 10.55 | 10.19 | 10.52 | +2.83% | 0.97 | 1.25% |
| 2025-08-14 | 10.47 | 10.49 | 10.22 | 10.23 | -2.20% | 0.86 | 1.12% |
| 2025-08-13 | 10.49 | 10.53 | 10.42 | 10.46 | -0.29% | 0.64 | 0.82% |
| 2025-08-12 | 10.55 | 10.55 | 10.46 | 10.49 | -0.29% | 0.43 | 0.55% |
| 2025-08-11 | 10.48 | 10.60 | 10.45 | 10.52 | +0.67% | 0.62 | 0.79% |
| 2025-08-08 | 10.45 | 10.49 | 10.37 | 10.45 | -0.19% | 0.44 | 0.57% |
| 2025-08-07 | 10.58 | 10.59 | 10.38 | 10.47 | -1.04% | 0.67 | 0.86% |
| 2025-08-06 | 10.58 | 10.60 | 10.53 | 10.58 | -0.09% | 0.47 | 0.60% |
| 2025-08-05 | 10.55 | 10.59 | 10.51 | 10.59 | +0.47% | 0.49 | 0.63% |
| 2025-08-04 | 10.35 | 10.54 | 10.30 | 10.54 | +1.25% | 0.46 | 0.59% |
| 2025-08-01 | 10.39 | 10.50 | 10.35 | 10.41 | -0.19% | 0.64 | 0.83% |
| 2025-07-31 | 10.59 | 10.67 | 10.40 | 10.43 | -1.79% | 0.85 | 1.09% |
| 2025-07-30 | 10.57 | 10.74 | 10.46 | 10.62 | +0.57% | 1.02 | 1.30% |
| 2025-07-29 | 10.51 | 10.57 | 10.37 | 10.56 | +0.19% | 0.75 | 0.97% |
| 2025-07-28 | 10.57 | 10.72 | 10.53 | 10.54 | -0.47% | 0.77 | 0.98% |
| 2025-07-25 | 10.37 | 10.76 | 10.32 | 10.59 | +2.22% | 1.72 | 2.19% |
| 2025-07-24 | 10.31 | 10.38 | 10.30 | 10.36 | +0.78% | 0.59 | 0.77% |