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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.63 | 15.81 | 15.02 | 15.44 | -2.09% | 5.46 | 4.16% |
| 2026-01-15 | 16.36 | 16.99 | 15.50 | 15.77 | -0.69% | 8.89 | 6.47% |
| 2026-01-14 | 15.40 | 16.28 | 15.39 | 15.88 | +2.92% | 7.97 | 5.84% |
| 2026-01-13 | 16.42 | 16.54 | 15.37 | 15.43 | -4.46% | 6.73 | 4.98% |
| 2026-01-12 | 15.25 | 16.26 | 15.25 | 16.15 | +6.32% | 8.09 | 5.96% |
| 2026-01-09 | 14.77 | 15.19 | 14.73 | 15.19 | +2.64% | 4.04 | 3.14% |
| 2026-01-08 | 14.67 | 15.04 | 14.61 | 14.80 | +1.30% | 3.38 | 2.66% |
| 2026-01-07 | 14.89 | 14.90 | 14.59 | 14.61 | -1.75% | 2.58 | 2.04% |
| 2026-01-06 | 14.91 | 14.95 | 14.72 | 14.87 | -0.27% | 2.70 | 2.13% |
| 2026-01-05 | 14.64 | 14.96 | 14.50 | 14.91 | +2.05% | 3.28 | 2.60% |
| 2025-12-31 | 14.40 | 14.88 | 14.40 | 14.61 | +1.11% | 2.37 | 1.89% |
| 2025-12-30 | 14.36 | 14.71 | 14.34 | 14.45 | +0.77% | 2.16 | 1.73% |
| 2025-12-29 | 14.45 | 14.48 | 14.27 | 14.34 | -0.76% | 1.39 | 1.13% |
| 2025-12-26 | 14.19 | 14.74 | 14.18 | 14.45 | +1.47% | 2.88 | 2.32% |
| 2025-12-25 | 14.21 | 14.32 | 14.05 | 14.24 | +0.21% | 1.93 | 1.58% |
| 2025-12-24 | 14.02 | 14.25 | 13.90 | 14.21 | +0.07% | 1.65 | 1.36% |
| 2025-12-23 | 14.61 | 14.75 | 14.15 | 14.20 | +0.42% | 2.10 | 1.71% |
| 2025-12-22 | 14.23 | 14.40 | 14.11 | 14.14 | -0.42% | 1.54 | 1.27% |
| 2025-12-19 | 14.00 | 14.23 | 14.00 | 14.20 | +1.43% | 1.48 | 1.23% |
| 2025-12-18 | 13.99 | 14.19 | 13.92 | 14.00 | -0.78% | 1.40 | 1.16% |