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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.80 | 11.83 | 11.64 | 11.72 | +1.12% | 1.09 | 1.24% |
| 2026-02-13 | 11.71 | 11.76 | 11.55 | 11.59 | -1.36% | 1.19 | 1.36% |
| 2026-02-12 | 11.57 | 11.83 | 11.55 | 11.75 | +1.47% | 1.40 | 1.59% |
| 2026-02-11 | 11.65 | 11.75 | 11.54 | 11.58 | -0.60% | 1.18 | 1.35% |
| 2026-02-10 | 11.48 | 11.76 | 11.40 | 11.65 | +1.48% | 1.52 | 1.75% |
| 2026-02-09 | 11.57 | 11.64 | 11.40 | 11.48 | +0.44% | 1.45 | 1.69% |
| 2026-02-06 | 11.21 | 11.66 | 11.17 | 11.43 | +4.19% | 2.93 | 3.43% |
| 2026-02-05 | 11.13 | 11.14 | 10.94 | 10.97 | -1.35% | 0.76 | 0.93% |
| 2026-02-04 | 11.05 | 11.17 | 10.99 | 11.12 | +0.63% | 0.84 | 1.01% |
| 2026-02-03 | 10.95 | 11.07 | 10.90 | 11.05 | +1.47% | 0.97 | 1.18% |
| 2026-02-02 | 11.24 | 11.29 | 10.85 | 10.89 | -3.37% | 1.47 | 1.78% |
| 2026-01-30 | 11.08 | 11.36 | 10.94 | 11.27 | +1.26% | 1.47 | 1.77% |
| 2026-01-29 | 11.20 | 11.38 | 11.06 | 11.13 | 0.00% | 1.32 | 1.57% |
| 2026-01-28 | 11.28 | 11.41 | 11.11 | 11.13 | -2.96% | 1.42 | 1.69% |
| 2026-01-27 | 11.28 | 11.56 | 11.00 | 11.47 | +1.06% | 1.92 | 2.27% |
| 2026-01-26 | 11.63 | 11.63 | 11.31 | 11.35 | -2.49% | 1.88 | 2.21% |
| 2026-01-23 | 11.46 | 11.67 | 11.42 | 11.64 | +1.31% | 1.61 | 1.86% |
| 2026-01-22 | 11.36 | 11.55 | 11.28 | 11.49 | +1.41% | 1.61 | 1.89% |
| 2026-01-21 | 11.18 | 11.45 | 11.11 | 11.33 | +0.27% | 1.31 | 1.54% |
| 2026-01-20 | 11.47 | 11.58 | 11.21 | 11.30 | -1.31% | 1.35 | 1.59% |