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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.10 | 11.10 | 10.73 | 10.83 | -2.42% | 4.40 | 6.39% |
| 2025-07-21 | 10.57 | 11.11 | 10.49 | 11.10 | +5.59% | 6.75 | 9.77% |
| 2025-07-18 | 10.38 | 10.55 | 10.33 | 10.51 | +1.44% | 2.54 | 3.83% |
| 2025-07-17 | 10.30 | 10.38 | 10.19 | 10.36 | +0.58% | 1.66 | 2.52% |
| 2025-07-16 | 10.26 | 10.39 | 10.20 | 10.30 | +0.88% | 1.92 | 2.92% |
| 2025-07-15 | 10.27 | 10.33 | 10.09 | 10.21 | -0.87% | 1.76 | 2.71% |
| 2025-07-14 | 10.16 | 10.36 | 10.12 | 10.30 | +1.57% | 2.53 | 3.88% |
| 2025-07-11 | 10.10 | 10.20 | 9.98 | 10.14 | +0.59% | 1.71 | 2.65% |
| 2025-07-10 | 10.10 | 10.16 | 10.03 | 10.08 | -0.30% | 1.25 | 1.94% |
| 2025-07-09 | 10.17 | 10.25 | 10.06 | 10.11 | -0.49% | 1.93 | 2.98% |
| 2025-07-08 | 10.08 | 10.20 | 9.96 | 10.16 | +0.79% | 2.91 | 4.53% |
| 2025-07-07 | 9.86 | 10.24 | 9.82 | 10.08 | +2.43% | 3.00 | 4.70% |
| 2025-07-04 | 9.90 | 10.00 | 9.80 | 9.84 | -1.20% | 1.19 | 1.90% |
| 2025-07-03 | 9.87 | 9.99 | 9.87 | 9.96 | +0.60% | 1.03 | 1.63% |
| 2025-07-02 | 10.07 | 10.09 | 9.80 | 9.90 | -1.58% | 1.74 | 2.76% |
| 2025-07-01 | 10.11 | 10.19 | 9.94 | 10.06 | -0.88% | 1.69 | 2.64% |
| 2025-06-30 | 10.01 | 10.16 | 9.92 | 10.15 | -0.88% | 2.91 | 4.54% |
| 2025-06-27 | 10.21 | 10.44 | 10.14 | 10.24 | +1.88% | 3.39 | 5.18% |
| 2025-06-26 | 10.17 | 10.21 | 10.02 | 10.05 | -1.18% | 1.79 | 2.78% |
| 2025-06-25 | 10.08 | 10.20 | 10.06 | 10.17 | +0.69% | 2.26 | 3.50% |