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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.10 | 13.19 | 12.29 | 12.35 | -5.51% | 1.98 | 1.83% |
| 2026-03-20 | 13.54 | 13.66 | 13.07 | 13.07 | -3.54% | 1.80 | 1.58% |
| 2026-03-19 | 13.40 | 13.95 | 13.40 | 13.55 | -0.51% | 2.08 | 1.79% |
| 2026-03-18 | 13.48 | 13.67 | 13.44 | 13.62 | +1.19% | 1.27 | 1.09% |
| 2026-03-17 | 13.78 | 13.82 | 13.46 | 13.46 | -2.04% | 1.70 | 1.46% |
| 2026-03-16 | 13.86 | 13.95 | 13.70 | 13.74 | -1.15% | 1.97 | 1.67% |
| 2026-03-13 | 14.04 | 14.23 | 13.74 | 13.90 | -2.04% | 2.95 | 2.48% |
| 2026-03-12 | 13.98 | 14.38 | 13.90 | 14.19 | +0.71% | 3.05 | 2.53% |
| 2026-03-11 | 14.47 | 14.71 | 14.05 | 14.09 | -1.95% | 4.08 | 3.33% |
| 2026-03-10 | 14.13 | 14.74 | 14.06 | 14.37 | +2.20% | 5.01 | 4.06% |
| 2026-03-09 | 13.50 | 14.10 | 13.39 | 14.06 | +2.93% | 2.97 | 2.52% |
| 2026-03-06 | 13.48 | 13.69 | 13.42 | 13.66 | +0.96% | 1.58 | 1.36% |
| 2026-03-05 | 13.62 | 13.75 | 13.48 | 13.53 | +1.12% | 2.01 | 1.72% |
| 2026-03-04 | 13.23 | 13.50 | 13.19 | 13.38 | +0.15% | 1.94 | 1.70% |
| 2026-03-03 | 13.87 | 13.93 | 13.35 | 13.36 | -3.47% | 3.68 | 3.18% |
| 2026-03-02 | 13.99 | 14.25 | 13.74 | 13.84 | -1.63% | 3.34 | 2.81% |
| 2026-02-27 | 13.88 | 14.22 | 13.86 | 14.07 | +1.00% | 3.42 | 2.84% |
| 2026-02-26 | 14.12 | 14.15 | 13.88 | 13.93 | -1.21% | 4.04 | 3.38% |
| 2026-02-25 | 14.12 | 14.48 | 14.06 | 14.10 | -0.63% | 5.81 | 4.78% |
| 2026-02-24 | 15.34 | 15.55 | 14.16 | 14.19 | -10.59% | 12.74 | 10.22% |