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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.30 | 11.62 | 11.26 | 11.45 | +1.78% | 2.14 | 2.49% |
| 2026-01-16 | 11.11 | 11.36 | 11.03 | 11.25 | +1.63% | 1.54 | 1.84% |
| 2026-01-15 | 11.14 | 11.21 | 11.01 | 11.07 | -1.07% | 1.34 | 1.62% |
| 2026-01-14 | 11.19 | 11.43 | 11.07 | 11.19 | +0.27% | 2.12 | 2.52% |
| 2026-01-13 | 11.34 | 11.51 | 11.12 | 11.16 | -1.59% | 2.06 | 2.44% |
| 2026-01-12 | 11.37 | 11.39 | 11.18 | 11.34 | 0.00% | 1.71 | 2.03% |
| 2026-01-09 | 11.22 | 11.45 | 11.19 | 11.34 | +0.71% | 1.50 | 1.77% |
| 2026-01-08 | 11.20 | 11.32 | 11.15 | 11.26 | -0.09% | 1.46 | 1.73% |
| 2026-01-07 | 11.11 | 11.36 | 11.04 | 11.27 | +1.08% | 1.71 | 2.04% |
| 2026-01-06 | 11.04 | 11.34 | 10.99 | 11.15 | +1.09% | 1.91 | 2.29% |
| 2026-01-05 | 10.50 | 11.14 | 10.47 | 11.03 | +4.95% | 2.75 | 3.40% |
| 2025-12-31 | 11.22 | 11.35 | 10.46 | 10.51 | -4.28% | 3.42 | 4.30% |
| 2025-12-30 | 11.00 | 11.13 | 10.90 | 10.98 | -0.45% | 1.24 | 1.50% |
| 2025-12-29 | 11.17 | 11.18 | 10.90 | 11.03 | -1.78% | 1.62 | 1.96% |
| 2025-12-26 | 11.52 | 11.56 | 11.15 | 11.23 | -2.77% | 2.76 | 3.26% |
| 2025-12-25 | 11.44 | 11.68 | 11.29 | 11.55 | +1.23% | 3.57 | 4.16% |
| 2025-12-24 | 11.01 | 11.43 | 10.81 | 11.41 | +3.26% | 4.17 | 4.96% |
| 2025-12-23 | 10.54 | 11.32 | 10.53 | 11.05 | +6.87% | 5.80 | 7.04% |
| 2025-12-22 | 10.28 | 10.39 | 10.22 | 10.34 | +0.88% | 1.12 | 1.45% |
| 2025-12-19 | 10.12 | 10.27 | 10.11 | 10.25 | +1.79% | 1.06 | 1.38% |