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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.25 | 11.25 | 10.98 | 11.08 | -1.51% | 1.34 | 1.92% |
| 2026-04-20 | 11.21 | 11.28 | 11.11 | 11.25 | +0.71% | 1.73 | 2.43% |
| 2026-04-17 | 11.12 | 11.20 | 11.00 | 11.17 | +0.18% | 1.48 | 2.10% |
| 2026-04-16 | 11.06 | 11.17 | 10.95 | 11.15 | +1.18% | 1.52 | 2.15% |
| 2026-04-15 | 11.30 | 11.32 | 10.99 | 11.02 | -0.54% | 1.52 | 2.15% |
| 2026-04-14 | 10.96 | 11.10 | 10.93 | 11.08 | +1.37% | 1.41 | 2.01% |
| 2026-04-13 | 10.81 | 10.98 | 10.74 | 10.93 | +0.64% | 1.04 | 1.51% |
| 2026-04-10 | 10.80 | 10.99 | 10.79 | 10.86 | +1.21% | 1.74 | 2.51% |
| 2026-04-09 | 10.83 | 10.87 | 10.71 | 10.73 | -2.00% | 1.24 | 1.80% |
| 2026-04-08 | 10.65 | 10.96 | 10.62 | 10.95 | +5.88% | 2.00 | 2.92% |
| 2026-04-07 | 10.42 | 10.45 | 10.28 | 10.34 | +0.19% | 0.77 | 1.17% |
| 2026-04-03 | 10.73 | 10.73 | 10.16 | 10.32 | -2.45% | 1.43 | 2.18% |
| 2026-04-02 | 10.84 | 10.89 | 10.49 | 10.58 | -2.30% | 1.40 | 2.07% |
| 2026-04-01 | 10.83 | 10.89 | 10.73 | 10.83 | +1.97% | 1.28 | 1.86% |
| 2026-03-31 | 10.88 | 11.00 | 10.62 | 10.62 | -2.29% | 1.52 | 2.20% |
| 2026-03-30 | 10.89 | 10.95 | 10.55 | 10.87 | -2.06% | 1.80 | 2.63% |
| 2026-03-27 | 10.91 | 11.16 | 10.76 | 11.10 | -0.62% | 2.27 | 3.25% |
| 2026-03-26 | 11.17 | 11.48 | 11.02 | 11.17 | +1.82% | 3.91 | 5.46% |
| 2026-03-25 | 10.79 | 11.04 | 10.76 | 10.97 | +1.57% | 1.88 | 2.70% |
| 2026-03-24 | 10.84 | 10.87 | 10.48 | 10.80 | +2.55% | 2.19 | 3.22% |