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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.02 | 9.10 | 8.93 | 9.07 | +0.36% | 0.49 | 0.72% |
| 2025-05-26 | 8.94 | 9.07 | 8.89 | 9.04 | +1.10% | 0.43 | 0.63% |
| 2025-05-23 | 8.98 | 9.09 | 8.93 | 8.94 | -0.46% | 0.51 | 0.75% |
| 2025-05-22 | 9.03 | 9.13 | 8.97 | 8.98 | -1.08% | 0.57 | 0.83% |
| 2025-05-21 | 9.10 | 9.11 | 9.02 | 9.08 | -0.36% | 0.58 | 0.84% |
| 2025-05-20 | 9.12 | 9.16 | 9.02 | 9.11 | 0.00% | 0.75 | 1.09% |
| 2025-05-19 | 9.19 | 9.20 | 9.08 | 9.11 | -0.89% | 0.73 | 1.06% |
| 2025-05-16 | 9.16 | 9.29 | 9.13 | 9.20 | +0.27% | 0.63 | 0.91% |
| 2025-05-15 | 9.28 | 9.29 | 9.16 | 9.17 | -1.58% | 0.64 | 0.92% |
| 2025-05-14 | 9.25 | 9.52 | 9.24 | 9.32 | +0.62% | 1.11 | 1.57% |
| 2025-05-13 | 9.42 | 9.45 | 9.24 | 9.26 | -0.79% | 0.71 | 1.02% |
| 2025-05-12 | 9.34 | 9.38 | 9.28 | 9.34 | +0.80% | 0.64 | 0.92% |
| 2025-05-09 | 9.35 | 9.38 | 9.18 | 9.26 | -0.79% | 0.58 | 0.84% |
| 2025-05-08 | 9.19 | 9.40 | 9.18 | 9.34 | +0.89% | 0.82 | 1.16% |
| 2025-05-07 | 9.38 | 9.42 | 9.18 | 9.25 | -0.18% | 0.88 | 1.25% |
| 2025-05-06 | 9.14 | 9.29 | 9.11 | 9.27 | +2.17% | 0.82 | 1.18% |