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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.50 | 17.78 | 15.85 | 15.87 | -0.56% | 19.50 | 13.45% |
| 2026-02-12 | 15.60 | 16.35 | 15.30 | 15.96 | +3.30% | 10.10 | 7.45% |
| 2026-02-11 | 15.11 | 15.89 | 14.79 | 15.45 | +0.65% | 10.67 | 8.11% |
| 2026-02-10 | 16.21 | 16.56 | 15.20 | 15.35 | +7.57% | 13.72 | 10.12% |
| 2026-02-09 | 13.98 | 14.30 | 13.92 | 14.27 | +3.41% | 1.96 | 1.62% |
| 2026-02-06 | 13.80 | 13.95 | 13.65 | 13.80 | -0.50% | 1.09 | 0.92% |
| 2026-02-05 | 13.85 | 14.02 | 13.80 | 13.87 | -0.86% | 1.10 | 0.92% |
| 2026-02-04 | 13.89 | 14.08 | 13.65 | 13.99 | +0.79% | 1.55 | 1.31% |
| 2026-02-03 | 13.73 | 13.91 | 13.65 | 13.88 | +1.46% | 1.47 | 1.25% |
| 2026-02-02 | 13.60 | 14.00 | 13.51 | 13.68 | -1.72% | 2.00 | 1.70% |
| 2026-01-30 | 14.33 | 14.35 | 13.91 | 13.92 | -2.93% | 2.83 | 2.36% |
| 2026-01-29 | 14.30 | 14.70 | 14.08 | 14.34 | -0.14% | 3.09 | 2.50% |
| 2026-01-28 | 14.56 | 14.65 | 14.35 | 14.36 | -1.03% | 1.92 | 1.56% |
| 2026-01-27 | 14.66 | 14.79 | 14.24 | 14.51 | -1.29% | 2.51 | 2.03% |
| 2026-01-26 | 15.20 | 15.26 | 14.56 | 14.70 | -3.29% | 3.42 | 2.71% |
| 2026-01-23 | 14.89 | 15.52 | 14.81 | 15.20 | +2.49% | 3.73 | 2.88% |
| 2026-01-22 | 14.70 | 15.03 | 14.70 | 14.83 | +0.88% | 2.09 | 1.64% |
| 2026-01-21 | 14.83 | 15.03 | 14.70 | 14.70 | -1.54% | 2.95 | 2.32% |
| 2026-01-20 | 15.23 | 15.35 | 14.76 | 14.93 | -1.78% | 2.83 | 2.21% |
| 2026-01-19 | 15.35 | 15.51 | 15.12 | 15.20 | -1.55% | 2.91 | 2.23% |