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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.84 | 14.99 | 14.75 | 14.90 | 0.00% | 0.90 | 0.71% |
| 2025-10-21 | 14.66 | 15.00 | 14.62 | 14.90 | +1.29% | 1.53 | 1.21% |
| 2025-10-20 | 14.75 | 14.92 | 14.62 | 14.71 | +1.45% | 1.53 | 1.21% |
| 2025-10-17 | 14.95 | 15.02 | 14.46 | 14.50 | -2.95% | 1.87 | 1.49% |
| 2025-10-16 | 15.14 | 15.19 | 14.86 | 14.94 | -1.65% | 1.59 | 1.24% |
| 2025-10-15 | 15.10 | 15.37 | 14.96 | 15.19 | +0.80% | 1.58 | 1.22% |
| 2025-10-14 | 15.52 | 15.65 | 15.05 | 15.07 | -3.21% | 2.40 | 1.83% |
| 2025-10-13 | 15.05 | 15.65 | 15.02 | 15.57 | +0.26% | 2.14 | 1.62% |
| 2025-10-10 | 15.83 | 15.86 | 15.51 | 15.53 | -2.69% | 2.34 | 1.75% |
| 2025-10-09 | 15.60 | 16.30 | 15.60 | 15.96 | +2.70% | 3.97 | 2.89% |
| 2025-09-30 | 15.38 | 15.66 | 15.35 | 15.54 | +1.44% | 1.82 | 1.38% |
| 2025-09-29 | 15.21 | 15.43 | 15.08 | 15.32 | +0.26% | 1.67 | 1.28% |
| 2025-09-26 | 15.75 | 15.78 | 15.28 | 15.28 | -1.67% | 2.46 | 1.85% |
| 2025-09-25 | 15.56 | 15.81 | 15.46 | 15.54 | -0.77% | 2.17 | 1.63% |
| 2025-09-24 | 15.12 | 15.70 | 15.09 | 15.66 | +2.76% | 2.51 | 1.91% |
| 2025-09-23 | 15.61 | 15.61 | 14.92 | 15.24 | -2.62% | 2.64 | 2.04% |
| 2025-09-22 | 15.36 | 15.70 | 15.36 | 15.65 | +2.02% | 1.81 | 1.36% |
| 2025-09-19 | 15.71 | 15.82 | 15.25 | 15.34 | -2.36% | 2.99 | 2.26% |
| 2025-09-18 | 16.26 | 16.32 | 15.60 | 15.71 | -3.91% | 3.82 | 2.79% |
| 2025-09-17 | 15.98 | 16.40 | 15.81 | 16.35 | +1.87% | 3.52 | 2.54% |