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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.35 | 12.52 | 12.19 | 12.21 | +2.60% | 5.46 | 6.98% |
| 2026-01-15 | 12.02 | 12.10 | 11.72 | 11.90 | -1.97% | 3.71 | 4.91% |
| 2026-01-14 | 11.96 | 12.46 | 11.92 | 12.14 | +1.58% | 6.01 | 7.76% |
| 2026-01-13 | 12.32 | 12.34 | 11.85 | 11.95 | -2.99% | 4.99 | 6.53% |
| 2026-01-12 | 11.70 | 12.39 | 11.66 | 12.32 | +5.64% | 6.10 | 7.97% |
| 2026-01-09 | 11.51 | 11.72 | 11.47 | 11.66 | +0.86% | 3.46 | 4.68% |
| 2026-01-08 | 11.41 | 11.62 | 11.36 | 11.56 | +1.58% | 3.10 | 4.23% |
| 2026-01-07 | 11.32 | 11.60 | 11.28 | 11.38 | +0.18% | 2.96 | 4.07% |
| 2026-01-06 | 11.25 | 11.39 | 11.24 | 11.36 | -0.26% | 3.00 | 4.17% |
| 2026-01-05 | 10.88 | 11.50 | 10.86 | 11.39 | +4.48% | 4.47 | 6.25% |
| 2025-12-31 | 11.05 | 11.05 | 10.84 | 10.90 | -0.73% | 1.44 | 2.08% |
| 2025-12-30 | 10.76 | 11.02 | 10.72 | 10.98 | +1.38% | 2.10 | 3.02% |
| 2025-12-29 | 10.85 | 10.93 | 10.74 | 10.83 | -0.18% | 1.54 | 2.23% |
| 2025-12-26 | 10.96 | 10.96 | 10.74 | 10.85 | -0.91% | 1.99 | 2.89% |
| 2025-12-25 | 10.71 | 11.04 | 10.70 | 10.95 | +3.68% | 3.58 | 5.15% |
| 2025-12-24 | 10.37 | 10.62 | 10.36 | 10.56 | +1.92% | 1.43 | 2.13% |
| 2025-12-23 | 10.54 | 10.57 | 10.33 | 10.36 | -1.52% | 1.12 | 1.69% |
| 2025-12-22 | 10.54 | 10.63 | 10.50 | 10.52 | +0.19% | 1.16 | 1.72% |
| 2025-12-19 | 10.40 | 10.51 | 10.39 | 10.50 | +1.35% | 1.22 | 1.84% |
| 2025-12-18 | 10.34 | 10.47 | 10.30 | 10.36 | -0.76% | 1.02 | 1.53% |