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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.11 | 12.16 | 11.95 | 11.97 | -1.56% | 1.95 | 2.54% |
| 2026-02-12 | 11.98 | 12.19 | 11.84 | 12.16 | +2.09% | 3.15 | 4.09% |
| 2026-02-11 | 11.89 | 12.04 | 11.83 | 11.91 | -0.08% | 1.62 | 2.13% |
| 2026-02-10 | 11.76 | 11.99 | 11.70 | 11.92 | +1.01% | 2.02 | 2.69% |
| 2026-02-09 | 11.76 | 11.88 | 11.68 | 11.80 | +1.89% | 1.67 | 2.22% |
| 2026-02-06 | 11.42 | 11.71 | 11.34 | 11.58 | +0.78% | 1.46 | 1.99% |
| 2026-02-05 | 11.80 | 11.91 | 11.48 | 11.49 | -3.51% | 2.27 | 3.07% |
| 2026-02-04 | 11.86 | 12.01 | 11.73 | 11.91 | +0.08% | 2.56 | 3.40% |
| 2026-02-03 | 11.92 | 12.01 | 11.72 | 11.90 | -0.33% | 3.45 | 4.59% |
| 2026-02-02 | 11.55 | 12.24 | 11.50 | 11.94 | +4.72% | 6.10 | 8.03% |
| 2026-01-30 | 11.49 | 11.55 | 11.16 | 11.40 | -1.21% | 1.79 | 2.48% |
| 2026-01-29 | 11.75 | 11.88 | 11.48 | 11.54 | -1.86% | 2.07 | 2.80% |
| 2026-01-28 | 11.96 | 12.03 | 11.74 | 11.76 | -1.58% | 1.91 | 2.53% |
| 2026-01-27 | 11.96 | 12.00 | 11.57 | 11.95 | -0.66% | 2.61 | 3.48% |
| 2026-01-26 | 12.19 | 12.35 | 11.86 | 12.03 | -1.87% | 3.32 | 4.33% |
| 2026-01-23 | 12.23 | 12.30 | 12.16 | 12.26 | +0.57% | 2.93 | 3.77% |
| 2026-01-22 | 12.25 | 12.33 | 12.13 | 12.19 | -0.49% | 2.28 | 2.95% |
| 2026-01-21 | 12.22 | 12.33 | 12.10 | 12.25 | -1.05% | 3.33 | 4.28% |
| 2026-01-20 | 12.59 | 12.59 | 12.20 | 12.38 | -1.04% | 4.73 | 6.00% |
| 2026-01-19 | 12.11 | 12.73 | 12.05 | 12.51 | +2.45% | 5.80 | 7.29% |