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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.50 | 11.73 | 11.42 | 11.67 | +3.18% | 2.21 | 2.37% |
| 2026-03-23 | 11.35 | 11.59 | 11.25 | 11.31 | -1.57% | 3.04 | 3.30% |
| 2026-03-20 | 11.39 | 11.88 | 11.37 | 11.49 | +1.95% | 2.68 | 2.85% |
| 2026-03-19 | 11.28 | 11.42 | 11.16 | 11.27 | -0.62% | 1.56 | 1.71% |
| 2026-03-18 | 11.43 | 11.60 | 11.27 | 11.34 | -0.53% | 1.82 | 1.98% |
| 2026-03-17 | 11.67 | 11.85 | 11.37 | 11.40 | -0.87% | 2.98 | 3.19% |
| 2026-03-16 | 11.81 | 11.91 | 11.34 | 11.50 | +6.19% | 5.35 | 5.69% |
| 2026-03-13 | 10.93 | 11.05 | 10.81 | 10.83 | -0.82% | 0.90 | 1.11% |
| 2026-03-12 | 11.04 | 11.09 | 10.86 | 10.92 | -1.00% | 0.72 | 0.88% |
| 2026-03-11 | 11.00 | 11.11 | 10.97 | 11.03 | 0.00% | 0.68 | 0.83% |
| 2026-03-10 | 10.98 | 11.05 | 10.92 | 11.03 | +1.85% | 0.63 | 0.77% |
| 2026-03-09 | 10.89 | 10.90 | 10.58 | 10.83 | -1.55% | 1.08 | 1.34% |
| 2026-03-06 | 10.85 | 11.05 | 10.80 | 11.00 | +0.92% | 0.69 | 0.84% |
| 2026-03-05 | 10.83 | 10.96 | 10.77 | 10.90 | +2.44% | 0.86 | 1.06% |
| 2026-03-04 | 10.92 | 10.95 | 10.62 | 10.64 | -2.47% | 1.13 | 1.40% |
| 2026-03-03 | 11.44 | 11.53 | 10.86 | 10.91 | -4.38% | 1.65 | 1.98% |
| 2026-03-02 | 11.57 | 11.67 | 11.35 | 11.41 | -2.81% | 1.39 | 1.62% |
| 2026-02-27 | 11.87 | 11.87 | 11.68 | 11.74 | -1.18% | 1.10 | 1.25% |
| 2026-02-26 | 11.82 | 11.95 | 11.74 | 11.88 | +0.42% | 1.18 | 1.34% |
| 2026-02-25 | 11.88 | 11.92 | 11.71 | 11.83 | +0.94% | 1.35 | 1.53% |