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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.52 | 14.67 | 14.34 | 14.42 | -1.37% | 1.57 | 1.27% |
| 2025-11-18 | 14.43 | 14.69 | 14.40 | 14.62 | +0.34% | 2.38 | 1.91% |
| 2025-11-17 | 14.20 | 14.64 | 14.20 | 14.57 | +2.90% | 2.87 | 2.31% |
| 2025-11-14 | 14.08 | 14.32 | 14.05 | 14.16 | -0.21% | 1.36 | 1.12% |
| 2025-11-13 | 14.22 | 14.30 | 14.06 | 14.19 | +0.07% | 1.97 | 1.62% |
| 2025-11-12 | 14.36 | 14.52 | 14.15 | 14.18 | -1.39% | 1.54 | 1.26% |
| 2025-11-11 | 14.55 | 14.60 | 14.36 | 14.38 | -1.44% | 1.42 | 1.15% |
| 2025-11-10 | 14.32 | 14.82 | 14.31 | 14.59 | +2.03% | 2.31 | 1.85% |
| 2025-11-07 | 14.45 | 14.48 | 14.30 | 14.30 | -1.24% | 1.49 | 1.21% |
| 2025-11-06 | 14.75 | 14.82 | 14.47 | 14.48 | -2.16% | 2.58 | 2.07% |
| 2025-11-05 | 14.70 | 14.86 | 14.58 | 14.80 | -1.14% | 1.92 | 1.52% |
| 2025-11-04 | 14.78 | 14.99 | 14.60 | 14.97 | +0.54% | 2.41 | 1.91% |
| 2025-11-03 | 14.77 | 14.91 | 14.72 | 14.89 | +0.61% | 1.73 | 1.36% |
| 2025-10-31 | 14.54 | 14.96 | 14.51 | 14.80 | +2.07% | 2.26 | 1.78% |
| 2025-10-30 | 14.72 | 14.82 | 14.48 | 14.50 | -2.09% | 2.31 | 1.85% |
| 2025-10-29 | 15.05 | 15.09 | 14.53 | 14.81 | -1.00% | 2.95 | 2.34% |
| 2025-10-28 | 14.49 | 15.04 | 14.40 | 14.96 | +3.24% | 3.67 | 2.90% |
| 2025-10-27 | 14.86 | 14.89 | 14.13 | 14.49 | -3.66% | 4.47 | 3.61% |
| 2025-10-24 | 15.06 | 15.15 | 14.91 | 15.04 | -0.27% | 2.08 | 1.62% |
| 2025-10-23 | 14.88 | 15.15 | 14.62 | 15.08 | +1.21% | 2.24 | 1.75% |