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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.50 | 13.59 | 12.37 | 12.90 | +4.45% | 7.08 | 7.30% |
| 2025-09-16 | 11.89 | 12.59 | 11.81 | 12.35 | +3.69% | 4.34 | 4.75% |
| 2025-09-15 | 11.44 | 11.99 | 11.40 | 11.91 | +4.57% | 3.17 | 3.64% |
| 2025-09-12 | 11.26 | 11.77 | 11.23 | 11.39 | +1.33% | 1.98 | 2.32% |
| 2025-09-11 | 11.01 | 11.38 | 10.89 | 11.24 | +1.63% | 1.66 | 2.00% |
| 2025-09-10 | 11.31 | 11.39 | 10.92 | 11.06 | -2.90% | 2.42 | 2.94% |
| 2025-09-09 | 11.49 | 11.74 | 11.23 | 11.39 | -0.87% | 2.43 | 2.87% |
| 2025-09-08 | 11.55 | 11.77 | 11.39 | 11.49 | -0.69% | 2.56 | 3.00% |
| 2025-09-05 | 11.11 | 11.83 | 11.05 | 11.57 | +3.77% | 3.19 | 3.75% |
| 2025-09-04 | 10.99 | 11.25 | 10.93 | 11.15 | +1.64% | 2.65 | 3.22% |
| 2025-09-03 | 10.88 | 11.16 | 10.78 | 10.97 | +0.92% | 1.82 | 2.24% |
| 2025-09-02 | 11.12 | 11.19 | 10.73 | 10.87 | -2.07% | 1.61 | 2.00% |
| 2025-09-01 | 10.91 | 11.31 | 10.79 | 11.10 | +2.12% | 2.16 | 2.62% |
| 2025-08-29 | 10.51 | 11.40 | 10.38 | 10.87 | +3.62% | 3.48 | 4.29% |
| 2025-08-28 | 10.50 | 10.71 | 10.13 | 10.49 | +0.58% | 1.34 | 1.74% |
| 2025-08-27 | 10.81 | 10.84 | 10.43 | 10.43 | -3.34% | 1.18 | 1.49% |
| 2025-08-26 | 10.69 | 10.97 | 10.59 | 10.79 | +0.09% | 1.24 | 1.55% |
| 2025-08-25 | 10.67 | 10.82 | 10.64 | 10.78 | +0.94% | 1.31 | 1.65% |
| 2025-08-22 | 10.60 | 10.70 | 10.51 | 10.68 | +0.85% | 0.86 | 1.10% |
| 2025-08-21 | 10.59 | 10.75 | 10.48 | 10.59 | 0.00% | 1.15 | 1.46% |