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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.69 | 9.99 | 9.69 | 9.98 | +2.87% | 1.40 | 2.22% |
| 2025-05-23 | 9.93 | 10.02 | 9.71 | 9.71 | -2.60% | 1.64 | 2.62% |
| 2025-05-22 | 10.16 | 10.27 | 9.92 | 9.96 | -2.82% | 2.22 | 3.47% |
| 2025-05-21 | 10.16 | 10.45 | 9.96 | 10.25 | +1.28% | 2.84 | 4.37% |
| 2025-05-20 | 10.11 | 10.16 | 9.96 | 10.12 | +0.10% | 1.25 | 1.94% |
| 2025-05-19 | 10.06 | 10.12 | 9.87 | 10.11 | +0.69% | 1.30 | 2.04% |
| 2025-05-16 | 10.09 | 10.18 | 9.97 | 10.04 | +0.20% | 1.10 | 1.70% |
| 2025-05-15 | 10.20 | 10.25 | 10.01 | 10.02 | -2.33% | 1.29 | 2.02% |
| 2025-05-14 | 10.34 | 10.35 | 10.13 | 10.26 | -0.10% | 1.51 | 2.33% |
| 2025-05-13 | 10.62 | 10.62 | 10.22 | 10.27 | -1.06% | 1.91 | 2.90% |
| 2025-05-12 | 10.20 | 10.44 | 10.16 | 10.38 | +3.27% | 2.34 | 3.56% |
| 2025-05-09 | 10.21 | 10.23 | 9.96 | 10.05 | -1.75% | 1.58 | 2.47% |
| 2025-05-08 | 10.06 | 10.28 | 10.05 | 10.23 | +0.98% | 1.79 | 2.75% |
| 2025-05-07 | 10.29 | 10.45 | 10.01 | 10.13 | -0.88% | 2.55 | 3.93% |
| 2025-05-06 | 9.95 | 10.22 | 9.92 | 10.22 | +4.06% | 2.16 | 3.37% |