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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.06 | 11.16 | 10.41 | 10.53 | -6.54% | 2.96 | 4.31% |
| 2026-03-20 | 11.81 | 11.89 | 11.27 | 11.27 | -3.66% | 2.34 | 3.18% |
| 2026-03-19 | 11.90 | 12.04 | 11.62 | 11.70 | -3.85% | 2.62 | 3.49% |
| 2026-03-18 | 11.83 | 12.20 | 11.80 | 12.17 | +3.91% | 3.32 | 4.33% |
| 2026-03-17 | 12.54 | 12.58 | 11.69 | 11.71 | -6.23% | 4.89 | 6.40% |
| 2026-03-16 | 12.48 | 12.61 | 12.16 | 12.49 | -0.63% | 3.22 | 4.10% |
| 2026-03-13 | 12.74 | 12.83 | 12.48 | 12.57 | -2.25% | 3.29 | 4.09% |
| 2026-03-12 | 13.11 | 13.11 | 12.77 | 12.85 | -2.86% | 4.92 | 6.00% |
| 2026-03-11 | 13.13 | 13.39 | 13.03 | 13.23 | -0.15% | 5.53 | 6.59% |
| 2026-03-10 | 13.28 | 13.37 | 13.07 | 13.25 | -1.19% | 7.18 | 8.55% |
| 2026-03-09 | 12.66 | 13.66 | 12.66 | 13.41 | +3.86% | 11.27 | 13.32% |
| 2026-03-06 | 12.76 | 13.16 | 12.66 | 12.91 | -0.38% | 6.91 | 8.41% |
| 2026-03-05 | 12.83 | 13.34 | 12.64 | 12.96 | +6.38% | 11.94 | 14.51% |
| 2026-03-04 | 11.26 | 12.21 | 11.25 | 12.19 | +6.53% | 5.44 | 7.18% |
| 2026-03-03 | 11.83 | 12.05 | 11.42 | 11.44 | -3.29% | 3.05 | 4.10% |
| 2026-03-02 | 12.01 | 12.20 | 11.82 | 11.83 | -3.81% | 2.97 | 3.90% |
| 2026-02-27 | 12.27 | 12.45 | 12.22 | 12.30 | -0.80% | 2.62 | 3.35% |
| 2026-02-26 | 12.31 | 12.54 | 12.19 | 12.40 | +1.72% | 4.04 | 5.12% |
| 2026-02-25 | 12.15 | 12.34 | 12.11 | 12.19 | +0.41% | 2.33 | 3.01% |
| 2026-02-24 | 12.11 | 12.23 | 12.05 | 12.14 | +1.42% | 2.16 | 2.79% |