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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.68 | 19.19 | 18.43 | 18.54 | -1.38% | 13.38 | 8.36% |
| 2025-08-18 | 18.60 | 19.75 | 18.45 | 18.80 | -0.27% | 19.46 | 11.94% |
| 2025-08-15 | 18.01 | 19.09 | 17.33 | 18.85 | -1.21% | 25.66 | 16.72% |
| 2025-08-14 | 16.64 | 19.94 | 16.64 | 19.08 | +14.80% | 33.71 | 20.54% |
| 2025-08-13 | 16.12 | 16.97 | 16.02 | 16.62 | +3.10% | 8.79 | 6.19% |
| 2025-08-12 | 16.14 | 16.25 | 15.89 | 16.12 | -0.12% | 4.03 | 2.93% |
| 2025-08-11 | 16.00 | 16.22 | 15.93 | 16.14 | +0.56% | 3.43 | 2.48% |
| 2025-08-08 | 16.27 | 16.40 | 15.99 | 16.05 | -2.25% | 4.22 | 3.06% |
| 2025-08-07 | 16.81 | 16.86 | 16.23 | 16.42 | -1.85% | 6.75 | 4.79% |
| 2025-08-06 | 17.05 | 17.14 | 16.68 | 16.73 | -1.76% | 6.26 | 4.34% |
| 2025-08-05 | 17.15 | 17.32 | 16.76 | 17.03 | -1.79% | 8.28 | 5.70% |
| 2025-08-04 | 17.59 | 18.61 | 17.17 | 17.34 | -2.80% | 12.76 | 8.38% |
| 2025-08-01 | 17.16 | 18.27 | 16.92 | 17.84 | +5.94% | 14.28 | 9.54% |
| 2025-07-31 | 17.32 | 17.68 | 16.77 | 16.84 | -5.13% | 12.37 | 8.43% |
| 2025-07-30 | 18.67 | 19.00 | 17.61 | 17.75 | -9.67% | 18.24 | 11.76% |
| 2025-07-29 | 17.57 | 19.90 | 17.50 | 19.65 | +18.52% | 26.47 | 16.50% |
| 2025-07-28 | 15.69 | 16.68 | 15.69 | 16.58 | +3.75% | 9.66 | 6.92% |
| 2025-07-25 | 15.31 | 16.15 | 14.84 | 15.98 | +2.70% | 9.04 | 6.83% |
| 2025-07-24 | 14.56 | 15.58 | 14.56 | 15.56 | +6.94% | 6.41 | 4.91% |
| 2025-07-23 | 14.62 | 14.90 | 14.51 | 14.55 | -0.75% | 2.61 | 2.07% |