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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.31 | 10.51 | 10.28 | 10.28 | -0.58% | 0.95 | 1.24% |
| 2025-07-22 | 10.29 | 10.42 | 10.25 | 10.34 | +0.29% | 0.79 | 1.03% |
| 2025-07-21 | 10.05 | 10.32 | 10.03 | 10.31 | +2.79% | 1.20 | 1.58% |
| 2025-07-18 | 10.00 | 10.05 | 9.99 | 10.03 | +0.20% | 0.50 | 0.67% |
| 2025-07-17 | 10.06 | 10.11 | 9.99 | 10.01 | -0.89% | 0.63 | 0.84% |
| 2025-07-16 | 10.00 | 10.12 | 9.96 | 10.10 | +1.10% | 0.73 | 0.98% |
| 2025-07-15 | 10.08 | 10.13 | 9.93 | 9.99 | -1.19% | 0.93 | 1.25% |
| 2025-07-14 | 9.94 | 10.16 | 9.93 | 10.11 | +1.51% | 1.02 | 1.36% |
| 2025-07-11 | 9.96 | 9.99 | 9.90 | 9.96 | 0.00% | 0.71 | 0.96% |
| 2025-07-10 | 9.88 | 10.00 | 9.85 | 9.96 | +0.50% | 0.63 | 0.86% |
| 2025-07-09 | 9.97 | 10.04 | 9.89 | 9.91 | -0.30% | 0.92 | 1.25% |
| 2025-07-08 | 9.64 | 10.07 | 9.62 | 9.94 | +3.01% | 1.87 | 2.55% |
| 2025-07-07 | 9.64 | 9.68 | 9.61 | 9.65 | -0.10% | 0.37 | 0.51% |
| 2025-07-04 | 9.75 | 9.77 | 9.63 | 9.66 | -1.13% | 0.48 | 0.66% |
| 2025-07-03 | 9.68 | 9.79 | 9.68 | 9.77 | +0.83% | 0.50 | 0.69% |
| 2025-07-02 | 9.68 | 9.74 | 9.60 | 9.69 | -0.41% | 0.59 | 0.83% |
| 2025-07-01 | 9.75 | 9.80 | 9.67 | 9.73 | -0.41% | 0.54 | 0.75% |
| 2025-06-30 | 9.79 | 9.83 | 9.73 | 9.77 | +0.10% | 0.63 | 0.88% |
| 2025-06-27 | 9.74 | 9.85 | 9.71 | 9.76 | +0.51% | 0.76 | 1.05% |
| 2025-06-26 | 9.76 | 9.80 | 9.68 | 9.71 | -0.51% | 0.70 | 0.97% |