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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.60 | 13.09 | 12.40 | 13.03 | +2.84% | 2.59 | 2.38% |
| 2026-04-20 | 12.77 | 12.79 | 12.46 | 12.67 | -3.13% | 3.02 | 2.80% |
| 2026-04-17 | 12.49 | 13.27 | 12.46 | 13.08 | +4.31% | 3.30 | 2.98% |
| 2026-04-16 | 12.22 | 12.55 | 12.22 | 12.54 | +2.70% | 1.42 | 1.34% |
| 2026-04-15 | 12.43 | 12.43 | 12.19 | 12.21 | -1.37% | 0.97 | 0.92% |
| 2026-04-14 | 12.45 | 12.53 | 12.29 | 12.38 | +0.41% | 1.01 | 0.95% |
| 2026-04-13 | 12.28 | 12.44 | 12.25 | 12.33 | -0.32% | 0.76 | 0.72% |
| 2026-04-10 | 12.40 | 12.50 | 12.37 | 12.37 | +0.81% | 1.10 | 1.03% |
| 2026-04-09 | 12.46 | 12.54 | 12.26 | 12.27 | -2.93% | 1.18 | 1.12% |
| 2026-04-08 | 12.36 | 12.64 | 12.35 | 12.64 | +4.29% | 1.51 | 1.41% |
| 2026-04-07 | 12.06 | 12.18 | 12.04 | 12.12 | +0.66% | 0.53 | 0.51% |
| 2026-04-03 | 12.22 | 12.25 | 12.04 | 12.04 | -0.74% | 0.74 | 0.71% |
| 2026-04-02 | 12.40 | 12.40 | 12.08 | 12.13 | -2.49% | 0.92 | 0.88% |
| 2026-04-01 | 12.50 | 12.60 | 12.38 | 12.44 | +1.14% | 0.80 | 0.75% |
| 2026-03-31 | 12.29 | 12.52 | 12.25 | 12.30 | +0.33% | 1.02 | 0.96% |
| 2026-03-30 | 12.22 | 12.32 | 12.03 | 12.26 | -1.13% | 1.03 | 0.99% |
| 2026-03-27 | 12.19 | 12.47 | 12.10 | 12.40 | +0.57% | 0.93 | 0.88% |
| 2026-03-26 | 12.73 | 12.75 | 12.31 | 12.33 | -3.29% | 1.23 | 1.15% |
| 2026-03-25 | 12.59 | 12.84 | 12.59 | 12.75 | +1.27% | 1.14 | 1.05% |
| 2026-03-24 | 12.57 | 12.64 | 12.35 | 12.59 | +1.94% | 1.27 | 1.19% |