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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.01 | 10.18 | 10.00 | 10.07 | -0.40% | 0.84 | 1.12% |
| 2025-12-17 | 10.05 | 10.14 | 9.90 | 10.11 | +0.30% | 1.10 | 1.47% |
| 2025-12-16 | 10.24 | 10.28 | 10.03 | 10.08 | -1.95% | 1.22 | 1.62% |
| 2025-12-15 | 10.18 | 10.50 | 10.12 | 10.28 | +0.29% | 1.20 | 1.55% |
| 2025-12-12 | 10.34 | 10.42 | 10.22 | 10.25 | -0.58% | 1.44 | 1.87% |
| 2025-12-11 | 10.60 | 10.63 | 10.30 | 10.31 | -3.19% | 1.61 | 2.07% |
| 2025-12-10 | 10.48 | 10.77 | 10.33 | 10.65 | +1.43% | 3.05 | 3.87% |
| 2025-12-09 | 10.74 | 10.81 | 10.48 | 10.50 | -2.05% | 1.99 | 2.52% |
| 2025-12-08 | 10.86 | 10.92 | 10.69 | 10.72 | -1.83% | 3.07 | 3.82% |
| 2025-12-05 | 10.61 | 11.00 | 10.54 | 10.92 | +2.92% | 2.78 | 3.44% |
| 2025-12-04 | 10.95 | 10.99 | 10.59 | 10.61 | -3.10% | 2.55 | 3.19% |
| 2025-12-03 | 11.17 | 11.24 | 10.86 | 10.95 | -2.93% | 3.69 | 4.48% |
| 2025-12-02 | 11.51 | 11.54 | 11.21 | 11.28 | -4.41% | 4.85 | 5.74% |
| 2025-12-01 | 11.53 | 12.49 | 11.40 | 11.80 | +2.16% | 8.61 | 9.79% |
| 2025-11-28 | 11.19 | 11.70 | 11.03 | 11.55 | +3.22% | 10.59 | 12.51% |
| 2025-11-27 | 11.19 | 11.19 | 11.19 | 11.19 | +10.03% | 2.00 | 2.39% |
| 2025-11-26 | 10.14 | 10.23 | 10.09 | 10.17 | +0.30% | 0.65 | 0.85% |
| 2025-11-25 | 10.26 | 10.34 | 10.12 | 10.14 | -0.69% | 0.81 | 1.06% |
| 2025-11-24 | 10.15 | 10.25 | 10.04 | 10.21 | +1.39% | 0.80 | 1.05% |
| 2025-11-21 | 10.40 | 10.40 | 10.06 | 10.07 | -2.71% | 0.94 | 1.23% |