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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.75 | 10.11 | 9.75 | 10.10 | +4.32% | 2.80 | 4.40% |
| 2025-06-23 | 9.41 | 9.72 | 9.37 | 9.69 | +1.99% | 1.10 | 1.80% |
| 2025-06-20 | 9.79 | 9.87 | 9.49 | 9.50 | -2.36% | 1.44 | 2.36% |
| 2025-06-19 | 10.06 | 10.09 | 9.70 | 9.73 | -3.75% | 2.29 | 3.66% |
| 2025-06-18 | 9.67 | 10.29 | 9.65 | 10.10 | +3.47% | 2.92 | 4.58% |
| 2025-06-17 | 9.59 | 9.82 | 9.59 | 9.77 | +1.45% | 1.09 | 1.76% |
| 2025-06-16 | 9.51 | 9.65 | 9.47 | 9.63 | +0.84% | 0.85 | 1.40% |
| 2025-06-13 | 9.84 | 9.84 | 9.50 | 9.55 | -3.13% | 1.91 | 3.12% |
| 2025-06-12 | 9.87 | 9.97 | 9.84 | 9.85 | -0.70% | 0.92 | 1.46% |
| 2025-06-11 | 9.93 | 10.02 | 9.91 | 9.92 | 0.00% | 0.98 | 1.55% |
| 2025-06-10 | 10.09 | 10.10 | 9.79 | 9.92 | -1.58% | 1.51 | 2.39% |
| 2025-06-09 | 9.96 | 10.13 | 9.94 | 10.08 | +1.50% | 1.37 | 2.15% |
| 2025-06-06 | 10.04 | 10.04 | 9.89 | 9.93 | -1.19% | 1.27 | 2.00% |
| 2025-06-05 | 9.91 | 10.10 | 9.81 | 10.05 | +2.54% | 2.63 | 4.14% |
| 2025-06-04 | 9.80 | 9.89 | 9.79 | 9.81 | -0.40% | 1.16 | 1.86% |
| 2025-06-03 | 9.75 | 10.11 | 9.69 | 9.84 | +0.92% | 1.34 | 2.12% |
| 2025-05-30 | 9.99 | 10.03 | 9.72 | 9.76 | -2.97% | 1.70 | 2.73% |
| 2025-05-29 | 9.79 | 10.06 | 9.79 | 10.05 | +3.06% | 1.58 | 2.49% |
| 2025-05-28 | 9.84 | 9.96 | 9.74 | 9.76 | -0.91% | 0.88 | 1.41% |
| 2025-05-27 | 9.94 | 9.99 | 9.82 | 9.84 | -1.40% | 1.03 | 1.65% |