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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.34 | 10.45 | 10.19 | 10.44 | +0.58% | 1.40 | 2.13% |
| 2025-12-16 | 10.59 | 10.72 | 10.33 | 10.38 | -2.71% | 1.91 | 2.88% |
| 2025-12-15 | 10.83 | 11.09 | 10.66 | 10.67 | -0.65% | 2.42 | 3.50% |
| 2025-12-12 | 10.72 | 10.77 | 10.55 | 10.74 | +0.65% | 2.76 | 4.06% |
| 2025-12-11 | 10.90 | 11.00 | 10.66 | 10.67 | -2.10% | 1.42 | 2.06% |
| 2025-12-10 | 11.12 | 11.12 | 10.80 | 10.90 | -1.17% | 1.35 | 1.94% |
| 2025-12-09 | 11.17 | 11.28 | 11.02 | 11.03 | -1.60% | 1.22 | 1.72% |
| 2025-12-08 | 11.17 | 11.27 | 11.16 | 11.21 | +0.54% | 1.30 | 1.83% |
| 2025-12-05 | 11.00 | 11.16 | 10.89 | 11.15 | +1.54% | 1.17 | 1.66% |
| 2025-12-04 | 10.95 | 11.05 | 10.81 | 10.98 | +1.10% | 1.07 | 1.54% |
| 2025-12-03 | 11.11 | 11.11 | 10.79 | 10.86 | -1.80% | 1.21 | 1.74% |
| 2025-12-02 | 11.25 | 11.25 | 11.05 | 11.06 | -1.86% | 1.05 | 1.50% |
| 2025-12-01 | 11.15 | 11.31 | 11.13 | 11.27 | +0.71% | 1.29 | 1.81% |
| 2025-11-28 | 11.18 | 11.21 | 11.04 | 11.19 | +0.81% | 0.89 | 1.26% |
| 2025-11-27 | 11.16 | 11.28 | 11.08 | 11.10 | -0.27% | 1.09 | 1.53% |
| 2025-11-26 | 11.17 | 11.27 | 11.10 | 11.13 | -0.27% | 1.15 | 1.62% |
| 2025-11-25 | 11.10 | 11.30 | 11.10 | 11.16 | +0.54% | 1.30 | 1.82% |
| 2025-11-24 | 10.95 | 11.20 | 10.84 | 11.10 | +2.11% | 1.30 | 1.86% |
| 2025-11-21 | 11.31 | 11.31 | 10.79 | 10.87 | -4.05% | 2.02 | 2.88% |
| 2025-11-20 | 11.48 | 11.57 | 11.31 | 11.33 | -0.87% | 0.90 | 1.24% |