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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.49 | 10.51 | 10.34 | 10.35 | -0.96% | 0.73 | 0.94% |
| 2025-11-19 | 10.56 | 10.60 | 10.41 | 10.45 | -1.04% | 0.71 | 0.90% |
| 2025-11-18 | 10.58 | 10.64 | 10.50 | 10.56 | -0.66% | 0.71 | 0.91% |
| 2025-11-17 | 10.87 | 10.88 | 10.58 | 10.63 | -2.12% | 1.25 | 1.57% |
| 2025-11-14 | 10.83 | 11.05 | 10.79 | 10.86 | -0.46% | 1.22 | 1.50% |
| 2025-11-13 | 10.97 | 10.99 | 10.80 | 10.91 | -0.73% | 1.20 | 1.48% |
| 2025-11-12 | 10.90 | 11.15 | 10.86 | 10.99 | +0.64% | 1.56 | 1.89% |
| 2025-11-11 | 10.92 | 11.05 | 10.88 | 10.92 | +0.09% | 0.77 | 0.94% |
| 2025-11-10 | 10.88 | 10.98 | 10.84 | 10.91 | +0.74% | 1.05 | 1.28% |
| 2025-11-07 | 10.90 | 10.91 | 10.80 | 10.83 | -1.01% | 0.74 | 0.91% |
| 2025-11-06 | 10.92 | 10.99 | 10.88 | 10.94 | +0.46% | 0.70 | 0.85% |
| 2025-11-05 | 10.77 | 10.95 | 10.73 | 10.89 | +0.55% | 0.88 | 1.08% |
| 2025-11-04 | 11.13 | 11.15 | 10.80 | 10.83 | -2.87% | 1.37 | 1.68% |
| 2025-11-03 | 11.21 | 11.25 | 10.97 | 11.15 | -0.45% | 1.49 | 1.80% |
| 2025-10-31 | 11.35 | 11.39 | 11.17 | 11.20 | -1.32% | 1.50 | 1.79% |
| 2025-10-30 | 11.61 | 11.86 | 11.31 | 11.35 | -2.16% | 2.06 | 2.40% |
| 2025-10-29 | 11.57 | 11.82 | 11.55 | 11.60 | +0.17% | 1.50 | 1.72% |
| 2025-10-28 | 11.65 | 11.71 | 11.52 | 11.58 | -0.52% | 1.36 | 1.56% |
| 2025-10-27 | 12.63 | 12.67 | 11.56 | 11.64 | -7.98% | 4.27 | 4.78% |
| 2025-10-24 | 12.56 | 12.73 | 12.37 | 12.65 | +1.77% | 1.40 | 1.49% |