国投智能 sz.300188
11.58
-4.22%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.15 | 12.21 | 11.00 | 11.58 | -4.22% | 3.56 | 3.62% |
| 2026-05-21 | 12.51 | 12.63 | 12.06 | 12.09 | -2.89% | 1.84 | 1.75% |
| 2026-05-20 | 12.87 | 12.90 | 12.41 | 12.45 | -2.58% | 1.50 | 1.39% |
| 2026-05-19 | 12.53 | 12.79 | 12.45 | 12.78 | +1.83% | 1.48 | 1.36% |
| 2026-05-18 | 12.35 | 12.65 | 12.32 | 12.55 | +1.95% | 1.48 | 1.38% |
| 2026-05-15 | 12.55 | 12.82 | 12.22 | 12.31 | -1.52% | 1.76 | 1.65% |
| 2026-05-14 | 13.05 | 13.09 | 12.50 | 12.50 | -4.07% | 1.71 | 1.57% |
| 2026-05-13 | 12.78 | 13.07 | 12.76 | 13.03 | +1.80% | 1.37 | 1.24% |
| 2026-05-12 | 13.11 | 13.13 | 12.78 | 12.80 | -2.59% | 1.61 | 1.46% |
| 2026-05-11 | 13.01 | 13.26 | 12.95 | 13.14 | +0.84% | 1.93 | 1.72% |
| 2026-05-08 | 13.30 | 13.38 | 12.95 | 13.03 | +1.09% | 2.12 | 1.89% |
| 2026-05-07 | 12.88 | 12.95 | 12.68 | 12.89 | +0.78% | 1.51 | 1.38% |
| 2026-05-06 | 12.58 | 12.88 | 12.58 | 12.79 | +2.73% | 1.41 | 1.29% |
| 2026-04-30 | 12.57 | 12.64 | 12.42 | 12.45 | -1.11% | 0.94 | 0.88% |
| 2026-04-29 | 12.29 | 12.66 | 12.29 | 12.59 | +2.19% | 1.02 | 0.95% |
| 2026-04-28 | 12.60 | 12.75 | 12.21 | 12.32 | -2.53% | 1.45 | 1.36% |
| 2026-04-27 | 12.56 | 12.70 | 12.48 | 12.64 | +0.08% | 0.90 | 0.84% |
| 2026-04-24 | 12.74 | 12.90 | 12.52 | 12.63 | -1.10% | 1.28 | 1.18% |
| 2026-04-23 | 12.95 | 13.08 | 12.70 | 12.77 | -1.69% | 1.21 | 1.10% |
| 2026-04-22 | 12.96 | 13.01 | 12.82 | 12.99 | -0.31% | 1.24 | 1.12% |