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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.89 | 16.05 | 15.77 | 16.05 | +1.01% | 2.44 | 1.79% |
| 2025-09-15 | 16.03 | 16.13 | 15.78 | 15.89 | -1.12% | 2.91 | 2.14% |
| 2025-09-12 | 16.43 | 16.43 | 16.05 | 16.07 | -1.11% | 3.25 | 2.34% |
| 2025-09-11 | 15.90 | 16.25 | 15.75 | 16.25 | +2.33% | 3.69 | 2.68% |
| 2025-09-10 | 16.18 | 16.36 | 15.86 | 15.88 | -2.34% | 3.12 | 2.27% |
| 2025-09-09 | 16.49 | 16.77 | 16.20 | 16.26 | -1.39% | 4.02 | 2.86% |
| 2025-09-08 | 16.09 | 16.60 | 16.00 | 16.49 | +1.79% | 3.86 | 2.77% |
| 2025-09-05 | 15.88 | 16.22 | 15.58 | 16.20 | +1.89% | 3.45 | 2.52% |
| 2025-09-04 | 15.87 | 16.23 | 15.50 | 15.90 | +0.19% | 3.94 | 2.90% |
| 2025-09-03 | 16.41 | 16.45 | 15.80 | 15.87 | -2.94% | 2.91 | 2.11% |
| 2025-09-02 | 17.10 | 17.14 | 16.17 | 16.35 | -3.60% | 4.65 | 3.31% |
| 2025-09-01 | 17.00 | 17.36 | 16.74 | 16.96 | +0.30% | 4.87 | 3.34% |
| 2025-08-29 | 17.31 | 17.54 | 16.76 | 16.91 | -3.09% | 5.61 | 3.85% |
| 2025-08-28 | 17.01 | 17.54 | 16.72 | 17.45 | +1.04% | 6.39 | 4.34% |
| 2025-08-27 | 18.21 | 18.36 | 17.18 | 17.27 | -2.43% | 8.35 | 5.49% |
| 2025-08-26 | 17.85 | 18.16 | 17.51 | 17.70 | -1.39% | 7.21 | 4.75% |
| 2025-08-25 | 18.14 | 18.48 | 17.83 | 17.95 | -0.61% | 8.49 | 5.47% |
| 2025-08-22 | 17.99 | 18.35 | 17.93 | 18.06 | -1.10% | 8.90 | 5.74% |
| 2025-08-21 | 19.43 | 19.89 | 18.13 | 18.26 | +0.72% | 16.42 | 10.17% |
| 2025-08-20 | 18.32 | 18.41 | 17.80 | 18.13 | -2.21% | 9.63 | 6.22% |