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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.11 | 14.30 | 13.70 | 14.11 | 0.00% | 2.77 | 2.31% |
| 2025-12-16 | 14.43 | 14.47 | 14.10 | 14.11 | -2.29% | 2.07 | 1.69% |
| 2025-12-15 | 14.88 | 14.99 | 14.44 | 14.44 | -2.96% | 2.72 | 2.17% |
| 2025-12-12 | 14.90 | 15.25 | 14.70 | 14.88 | 0.00% | 2.73 | 2.13% |
| 2025-12-11 | 15.25 | 15.34 | 14.88 | 14.88 | -2.87% | 3.22 | 2.50% |
| 2025-12-10 | 15.58 | 15.73 | 15.26 | 15.32 | -2.85% | 3.87 | 2.92% |
| 2025-12-09 | 15.62 | 15.83 | 15.35 | 15.77 | +0.45% | 5.83 | 4.37% |
| 2025-12-08 | 15.07 | 16.06 | 15.03 | 15.70 | +4.39% | 7.88 | 5.90% |
| 2025-12-05 | 14.92 | 15.15 | 14.40 | 15.04 | +0.74% | 3.87 | 3.06% |
| 2025-12-04 | 14.80 | 15.19 | 14.80 | 14.93 | +0.20% | 2.91 | 2.26% |
| 2025-12-03 | 15.34 | 15.48 | 14.90 | 14.90 | -4.12% | 4.58 | 3.54% |
| 2025-12-02 | 15.41 | 15.86 | 15.19 | 15.54 | -1.52% | 6.58 | 4.97% |
| 2025-12-01 | 15.60 | 15.81 | 15.17 | 15.78 | -4.88% | 10.67 | 8.07% |
| 2025-11-28 | 15.45 | 16.75 | 15.40 | 16.59 | +7.45% | 12.75 | 9.22% |
| 2025-11-27 | 15.05 | 15.49 | 14.74 | 15.44 | +3.90% | 5.49 | 4.23% |
| 2025-11-26 | 15.00 | 15.25 | 14.85 | 14.86 | -2.17% | 3.39 | 2.64% |
| 2025-11-25 | 14.58 | 15.62 | 14.53 | 15.19 | +4.11% | 5.42 | 4.20% |
| 2025-11-24 | 14.15 | 14.66 | 14.00 | 14.59 | +3.55% | 2.48 | 2.02% |
| 2025-11-21 | 14.40 | 14.73 | 14.00 | 14.09 | -3.09% | 2.37 | 1.95% |
| 2025-11-20 | 14.43 | 14.81 | 14.27 | 14.54 | +0.83% | 2.51 | 2.01% |