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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.95 | 12.63 | 11.84 | 12.39 | +4.91% | 3.54 | 3.56% |
| 2026-04-21 | 11.98 | 12.05 | 11.77 | 11.81 | -1.67% | 1.36 | 1.41% |
| 2026-04-20 | 12.05 | 12.20 | 11.97 | 12.01 | -0.58% | 1.43 | 1.47% |
| 2026-04-17 | 12.18 | 12.21 | 12.01 | 12.08 | -0.74% | 1.24 | 1.26% |
| 2026-04-16 | 12.21 | 12.32 | 12.17 | 12.17 | -0.65% | 1.32 | 1.33% |
| 2026-04-15 | 12.34 | 12.45 | 12.22 | 12.25 | -0.33% | 1.50 | 1.51% |
| 2026-04-14 | 12.25 | 12.32 | 12.14 | 12.29 | +1.65% | 1.55 | 1.56% |
| 2026-04-13 | 12.02 | 12.16 | 11.98 | 12.09 | -0.66% | 1.30 | 1.33% |
| 2026-04-10 | 12.11 | 12.35 | 12.08 | 12.17 | +0.74% | 1.71 | 1.73% |
| 2026-04-09 | 12.05 | 12.20 | 12.00 | 12.08 | -0.82% | 1.41 | 1.44% |
| 2026-04-08 | 11.67 | 12.22 | 11.64 | 12.18 | +5.27% | 2.76 | 2.84% |
| 2026-04-07 | 11.38 | 11.72 | 11.38 | 11.57 | +1.94% | 1.33 | 1.42% |
| 2026-04-03 | 11.76 | 11.83 | 11.32 | 11.35 | -3.65% | 1.30 | 1.40% |
| 2026-04-02 | 11.88 | 11.98 | 11.71 | 11.78 | -1.50% | 1.37 | 1.44% |
| 2026-04-01 | 12.08 | 12.20 | 11.88 | 11.96 | +0.93% | 1.92 | 1.98% |
| 2026-03-31 | 11.82 | 12.25 | 11.76 | 11.85 | +1.72% | 2.98 | 3.06% |
| 2026-03-30 | 11.68 | 11.90 | 11.46 | 11.65 | -1.94% | 1.61 | 1.72% |
| 2026-03-27 | 11.78 | 11.89 | 11.69 | 11.88 | -0.25% | 1.94 | 2.04% |
| 2026-03-26 | 11.69 | 12.24 | 11.68 | 11.91 | +1.97% | 3.40 | 3.50% |
| 2026-03-25 | 11.67 | 11.79 | 11.59 | 11.68 | +0.09% | 1.91 | 2.02% |