科大智能 sz.300222
14.14
+0.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.20 | 14.50 | 13.83 | 14.14 | +0.43% | 7.08 | 7.90% |
| 2026-05-21 | 14.79 | 15.02 | 14.05 | 14.08 | -6.51% | 11.87 | 12.87% |
| 2026-05-20 | 14.21 | 15.85 | 14.20 | 15.06 | +7.26% | 19.75 | 20.45% |
| 2026-05-19 | 13.63 | 14.32 | 13.40 | 14.04 | +2.41% | 10.83 | 12.33% |
| 2026-05-18 | 12.76 | 13.78 | 12.76 | 13.71 | +6.44% | 12.33 | 14.52% |
| 2026-05-15 | 12.62 | 13.15 | 12.40 | 12.88 | +2.79% | 5.67 | 6.96% |
| 2026-05-14 | 12.95 | 13.05 | 12.52 | 12.53 | -3.24% | 4.16 | 5.16% |
| 2026-05-13 | 12.45 | 13.05 | 12.45 | 12.95 | +2.86% | 6.46 | 7.91% |
| 2026-05-12 | 12.96 | 13.08 | 12.48 | 12.59 | -3.15% | 5.56 | 6.94% |
| 2026-05-11 | 12.52 | 13.05 | 12.42 | 13.00 | +4.92% | 6.02 | 7.45% |
| 2026-05-08 | 12.67 | 12.67 | 12.37 | 12.39 | -3.13% | 4.17 | 5.27% |
| 2026-05-07 | 12.41 | 12.89 | 12.28 | 12.79 | +3.31% | 7.09 | 8.81% |
| 2026-05-06 | 11.29 | 12.78 | 11.29 | 12.38 | +10.54% | 7.11 | 9.33% |
| 2026-04-30 | 11.15 | 11.25 | 11.10 | 11.20 | +0.63% | 1.19 | 1.68% |
| 2026-04-29 | 10.88 | 11.20 | 10.88 | 11.13 | +1.18% | 1.22 | 1.72% |
| 2026-04-28 | 11.20 | 11.20 | 10.92 | 11.00 | -2.05% | 1.23 | 1.76% |
| 2026-04-27 | 10.98 | 11.25 | 10.82 | 11.23 | +2.65% | 1.61 | 2.29% |
| 2026-04-24 | 11.05 | 11.07 | 10.74 | 10.94 | -0.18% | 1.31 | 1.90% |
| 2026-04-23 | 11.12 | 11.26 | 10.87 | 10.96 | -1.70% | 1.40 | 2.01% |
| 2026-04-22 | 11.07 | 11.18 | 11.03 | 11.15 | +0.63% | 1.20 | 1.71% |