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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.72 | 9.77 | 9.66 | 9.76 | +0.41% | 0.65 | 0.90% |
| 2025-06-24 | 9.61 | 9.76 | 9.61 | 9.72 | +1.36% | 0.63 | 0.88% |
| 2025-06-23 | 9.44 | 9.60 | 9.43 | 9.59 | +0.95% | 0.54 | 0.77% |
| 2025-06-20 | 9.51 | 9.63 | 9.47 | 9.50 | -0.42% | 0.51 | 0.72% |
| 2025-06-19 | 9.77 | 9.79 | 9.52 | 9.54 | -1.95% | 0.65 | 0.91% |
| 2025-06-18 | 9.80 | 9.81 | 9.63 | 9.73 | -1.22% | 0.84 | 1.17% |
| 2025-06-17 | 9.86 | 9.96 | 9.71 | 9.85 | -0.10% | 1.18 | 1.62% |
| 2025-06-16 | 9.39 | 9.89 | 9.36 | 9.86 | +4.45% | 1.84 | 2.55% |
| 2025-06-13 | 9.45 | 9.53 | 9.33 | 9.44 | -0.53% | 0.83 | 1.19% |
| 2025-06-12 | 9.47 | 9.53 | 9.45 | 9.49 | -0.52% | 0.46 | 0.65% |
| 2025-06-11 | 9.51 | 9.59 | 9.48 | 9.54 | +0.10% | 0.81 | 1.14% |
| 2025-06-10 | 9.61 | 9.68 | 9.41 | 9.53 | -1.04% | 1.08 | 1.52% |
| 2025-06-09 | 9.60 | 9.68 | 9.53 | 9.63 | -0.52% | 1.36 | 1.91% |
| 2025-06-06 | 9.34 | 9.71 | 9.30 | 9.68 | +3.23% | 1.92 | 2.67% |
| 2025-06-05 | 9.35 | 9.39 | 9.29 | 9.38 | -0.09% | 0.62 | 0.88% |
| 2025-06-04 | 9.44 | 9.46 | 9.34 | 9.38 | -0.43% | 0.87 | 1.23% |
| 2025-06-03 | 9.28 | 9.51 | 9.23 | 9.43 | +0.88% | 1.16 | 1.63% |
| 2025-05-30 | 9.32 | 9.50 | 9.29 | 9.34 | 0.00% | 1.16 | 1.64% |
| 2025-05-29 | 9.18 | 9.42 | 9.14 | 9.34 | +0.44% | 1.30 | 1.85% |
| 2025-05-28 | 9.26 | 9.52 | 9.19 | 9.30 | +2.53% | 2.07 | 2.94% |