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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.44 | 13.55 | 13.33 | 13.53 | +0.97% | 1.77 | 1.53% |
| 2025-06-23 | 12.77 | 13.43 | 12.71 | 13.40 | +4.36% | 1.65 | 1.46% |
| 2025-06-20 | 13.16 | 13.25 | 12.84 | 12.84 | -2.65% | 1.13 | 1.02% |
| 2025-06-19 | 13.32 | 13.44 | 13.13 | 13.19 | -0.98% | 1.08 | 0.95% |
| 2025-06-18 | 13.39 | 13.50 | 13.31 | 13.32 | -0.82% | 0.93 | 0.81% |
| 2025-06-17 | 13.37 | 13.58 | 13.31 | 13.43 | +0.22% | 1.27 | 1.11% |
| 2025-06-16 | 13.02 | 13.43 | 13.02 | 13.40 | +2.21% | 1.31 | 1.15% |
| 2025-06-13 | 13.26 | 13.33 | 13.07 | 13.11 | -1.72% | 0.92 | 0.81% |
| 2025-06-12 | 13.28 | 13.46 | 13.24 | 13.34 | -0.22% | 0.79 | 0.69% |
| 2025-06-11 | 13.25 | 13.43 | 13.25 | 13.37 | +0.38% | 0.85 | 0.74% |
| 2025-06-10 | 13.56 | 13.56 | 13.12 | 13.32 | -1.33% | 1.21 | 1.06% |
| 2025-06-09 | 13.42 | 13.52 | 13.36 | 13.50 | +0.30% | 1.15 | 1.00% |
| 2025-06-06 | 13.44 | 13.68 | 13.34 | 13.46 | -0.30% | 1.10 | 0.96% |
| 2025-06-05 | 13.24 | 13.53 | 13.21 | 13.50 | +1.96% | 1.41 | 1.23% |
| 2025-06-04 | 13.20 | 13.35 | 13.15 | 13.24 | -0.30% | 1.02 | 0.90% |
| 2025-06-03 | 13.15 | 13.58 | 13.15 | 13.28 | +2.00% | 2.01 | 1.76% |
| 2025-05-30 | 13.28 | 13.32 | 12.99 | 13.02 | -2.03% | 1.04 | 0.93% |
| 2025-05-29 | 12.78 | 13.30 | 12.77 | 13.29 | +4.15% | 1.70 | 1.52% |
| 2025-05-28 | 12.95 | 13.02 | 12.70 | 12.76 | -1.47% | 0.78 | 0.71% |
| 2025-05-27 | 13.00 | 13.06 | 12.86 | 12.95 | -0.54% | 0.59 | 0.53% |