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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.45 | 14.85 | 14.40 | 14.66 | +1.81% | 3.49 | 2.78% |
| 2025-07-21 | 14.25 | 14.45 | 14.16 | 14.40 | +0.70% | 1.82 | 1.49% |
| 2025-07-18 | 14.22 | 14.43 | 14.22 | 14.30 | +0.42% | 1.55 | 1.27% |
| 2025-07-17 | 14.24 | 14.35 | 14.14 | 14.24 | -0.28% | 1.73 | 1.42% |
| 2025-07-16 | 14.45 | 14.45 | 14.15 | 14.28 | -1.38% | 2.34 | 1.91% |
| 2025-07-15 | 14.20 | 14.66 | 14.07 | 14.48 | +2.26% | 4.50 | 3.65% |
| 2025-07-14 | 14.10 | 14.24 | 13.93 | 14.16 | 0.00% | 2.42 | 2.01% |
| 2025-07-11 | 13.89 | 14.37 | 13.73 | 14.16 | +1.94% | 3.89 | 3.22% |
| 2025-07-10 | 13.71 | 13.95 | 13.60 | 13.89 | +1.17% | 1.66 | 1.41% |
| 2025-07-09 | 13.70 | 13.88 | 13.66 | 13.73 | -0.15% | 1.51 | 1.28% |
| 2025-07-08 | 13.61 | 13.79 | 13.50 | 13.75 | +1.25% | 1.42 | 1.21% |
| 2025-07-07 | 13.48 | 13.72 | 13.37 | 13.58 | +1.12% | 1.18 | 1.01% |
| 2025-07-04 | 13.39 | 13.64 | 13.27 | 13.43 | +0.15% | 1.45 | 1.26% |
| 2025-07-03 | 13.37 | 13.52 | 13.35 | 13.41 | +0.07% | 0.95 | 0.82% |
| 2025-07-02 | 13.60 | 13.61 | 13.33 | 13.40 | -1.69% | 1.40 | 1.22% |
| 2025-07-01 | 13.79 | 13.80 | 13.48 | 13.63 | -1.23% | 1.56 | 1.34% |
| 2025-06-30 | 13.70 | 13.89 | 13.65 | 13.80 | +0.80% | 1.47 | 1.24% |
| 2025-06-27 | 13.78 | 13.98 | 13.68 | 13.69 | -0.65% | 1.74 | 1.47% |
| 2025-06-26 | 13.75 | 13.97 | 13.62 | 13.78 | +0.22% | 2.09 | 1.77% |
| 2025-06-25 | 13.49 | 13.76 | 13.44 | 13.75 | +1.63% | 2.14 | 1.83% |