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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.26 | 11.53 | 11.17 | 11.51 | +2.21% | 5.09 | 7.01% |
| 2025-08-18 | 11.32 | 11.36 | 11.18 | 11.26 | +0.27% | 3.90 | 5.45% |
| 2025-08-15 | 11.05 | 11.27 | 11.01 | 11.23 | +1.81% | 3.18 | 4.47% |
| 2025-08-14 | 11.10 | 11.22 | 10.87 | 11.03 | -0.18% | 3.66 | 5.20% |
| 2025-08-13 | 11.02 | 11.09 | 10.98 | 11.05 | +0.36% | 2.23 | 3.17% |
| 2025-08-12 | 11.14 | 11.14 | 10.92 | 11.01 | -1.16% | 2.46 | 3.51% |
| 2025-08-11 | 11.13 | 11.24 | 11.05 | 11.14 | +0.63% | 2.94 | 4.16% |
| 2025-08-08 | 11.11 | 11.23 | 11.01 | 11.07 | -0.36% | 2.99 | 4.23% |
| 2025-08-07 | 11.33 | 11.39 | 11.04 | 11.11 | -2.96% | 4.96 | 6.99% |
| 2025-08-06 | 10.73 | 11.63 | 10.73 | 11.45 | +6.09% | 8.22 | 11.51% |
| 2025-08-05 | 10.57 | 10.80 | 10.57 | 10.79 | +1.69% | 2.82 | 4.13% |
| 2025-08-04 | 10.39 | 10.61 | 10.32 | 10.61 | +2.01% | 1.91 | 2.85% |
| 2025-08-01 | 10.31 | 10.44 | 10.30 | 10.40 | +1.06% | 1.46 | 2.20% |
| 2025-07-31 | 10.41 | 10.52 | 10.25 | 10.29 | -1.15% | 1.97 | 2.99% |
| 2025-07-30 | 10.55 | 10.55 | 10.30 | 10.41 | -1.32% | 1.72 | 2.60% |
| 2025-07-29 | 10.56 | 10.59 | 10.43 | 10.55 | -0.66% | 1.90 | 2.84% |
| 2025-07-28 | 10.73 | 10.78 | 10.56 | 10.62 | -0.37% | 2.15 | 3.18% |
| 2025-07-25 | 10.69 | 10.72 | 10.57 | 10.66 | 0.00% | 2.20 | 3.26% |
| 2025-07-24 | 10.59 | 10.72 | 10.57 | 10.66 | +0.75% | 1.94 | 2.86% |
| 2025-07-23 | 10.85 | 10.88 | 10.57 | 10.58 | -2.30% | 2.96 | 4.36% |