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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.81 | 13.07 | 12.78 | 13.02 | +2.20% | 0.82 | 0.74% |
| 2025-05-23 | 13.24 | 13.24 | 12.74 | 12.74 | -3.04% | 1.20 | 1.08% |
| 2025-05-22 | 13.26 | 13.35 | 13.13 | 13.14 | -0.83% | 0.69 | 0.61% |
| 2025-05-21 | 13.46 | 13.46 | 13.21 | 13.25 | -0.90% | 0.78 | 0.68% |
| 2025-05-20 | 13.36 | 13.46 | 13.24 | 13.37 | +0.07% | 0.96 | 0.84% |
| 2025-05-19 | 13.19 | 13.46 | 13.08 | 13.36 | +1.98% | 1.14 | 1.00% |
| 2025-05-16 | 13.15 | 13.26 | 13.10 | 13.10 | -0.83% | 0.83 | 0.74% |
| 2025-05-15 | 13.50 | 13.50 | 13.17 | 13.21 | -2.15% | 0.93 | 0.82% |
| 2025-05-14 | 13.44 | 13.65 | 13.34 | 13.50 | +0.07% | 1.10 | 0.96% |
| 2025-05-13 | 13.85 | 13.88 | 13.42 | 13.49 | -1.03% | 1.14 | 0.98% |
| 2025-05-12 | 13.56 | 13.72 | 13.54 | 13.63 | +1.49% | 1.16 | 0.99% |
| 2025-05-09 | 13.69 | 13.69 | 13.38 | 13.43 | -2.26% | 1.26 | 1.09% |
| 2025-05-08 | 13.59 | 13.78 | 13.54 | 13.74 | +0.66% | 1.17 | 1.00% |
| 2025-05-07 | 13.87 | 13.99 | 13.48 | 13.65 | -0.22% | 1.55 | 1.32% |
| 2025-05-06 | 13.47 | 13.69 | 13.40 | 13.68 | +3.17% | 1.44 | 1.24% |