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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.32 | 12.67 | 12.26 | 12.43 | +0.57% | 0.81 | 0.87% |
| 2025-10-22 | 12.55 | 12.55 | 12.28 | 12.36 | -1.59% | 0.88 | 0.95% |
| 2025-10-21 | 12.45 | 12.73 | 12.38 | 12.56 | +1.70% | 1.34 | 1.42% |
| 2025-10-20 | 12.32 | 12.64 | 12.24 | 12.35 | +1.73% | 1.30 | 1.40% |
| 2025-10-17 | 12.45 | 12.58 | 12.09 | 12.14 | -2.96% | 1.33 | 1.45% |
| 2025-10-16 | 12.36 | 12.70 | 12.30 | 12.51 | +0.81% | 1.56 | 1.66% |
| 2025-10-15 | 12.08 | 12.45 | 11.95 | 12.41 | +3.24% | 1.38 | 1.51% |
| 2025-10-14 | 12.57 | 12.73 | 11.98 | 12.02 | -3.99% | 1.97 | 2.15% |
| 2025-10-13 | 12.50 | 12.64 | 12.25 | 12.52 | -3.02% | 1.81 | 1.95% |
| 2025-10-10 | 12.77 | 12.91 | 12.50 | 12.91 | +1.18% | 1.75 | 1.85% |
| 2025-10-09 | 12.81 | 13.25 | 12.75 | 12.76 | +0.55% | 2.54 | 2.63% |
| 2025-09-30 | 12.95 | 12.97 | 12.67 | 12.69 | -2.16% | 1.64 | 1.72% |
| 2025-09-29 | 12.73 | 13.05 | 12.50 | 12.97 | +1.65% | 2.07 | 2.15% |
| 2025-09-26 | 13.25 | 13.33 | 12.72 | 12.76 | -4.56% | 2.23 | 2.31% |
| 2025-09-25 | 12.99 | 13.44 | 12.95 | 13.37 | +2.69% | 3.46 | 3.52% |
| 2025-09-24 | 12.92 | 13.10 | 12.80 | 13.02 | 0.00% | 1.84 | 1.92% |
| 2025-09-23 | 12.90 | 13.23 | 12.72 | 13.02 | +0.54% | 3.28 | 3.42% |
| 2025-09-22 | 12.29 | 13.05 | 12.27 | 12.95 | +5.54% | 4.11 | 4.32% |
| 2025-09-19 | 12.83 | 12.90 | 12.18 | 12.27 | -5.32% | 3.88 | 4.22% |
| 2025-09-18 | 13.65 | 14.19 | 12.77 | 12.96 | +0.47% | 8.11 | 8.15% |