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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.61 | 11.69 | 11.34 | 11.43 | -1.71% | 1.48 | 2.03% |
| 2025-11-18 | 11.73 | 11.73 | 11.57 | 11.63 | -0.85% | 1.08 | 1.46% |
| 2025-11-17 | 11.68 | 11.76 | 11.58 | 11.73 | +0.68% | 1.16 | 1.56% |
| 2025-11-14 | 11.93 | 11.93 | 11.65 | 11.65 | -2.99% | 2.04 | 2.72% |
| 2025-11-13 | 11.91 | 12.06 | 11.87 | 12.01 | +0.58% | 1.36 | 1.78% |
| 2025-11-12 | 12.24 | 12.25 | 11.84 | 11.94 | -2.92% | 2.56 | 3.35% |
| 2025-11-11 | 12.44 | 12.53 | 12.22 | 12.30 | -1.04% | 2.31 | 2.95% |
| 2025-11-10 | 12.56 | 12.58 | 12.26 | 12.43 | -2.27% | 2.96 | 3.76% |
| 2025-11-07 | 12.77 | 12.99 | 12.62 | 12.71 | +0.95% | 5.26 | 6.46% |
| 2025-11-06 | 12.41 | 12.70 | 12.41 | 12.60 | +1.04% | 3.03 | 3.78% |
| 2025-11-05 | 12.10 | 12.51 | 12.04 | 12.47 | +1.62% | 2.82 | 3.60% |
| 2025-11-04 | 12.37 | 12.55 | 12.17 | 12.27 | -1.12% | 2.45 | 3.13% |
| 2025-11-03 | 12.52 | 12.56 | 12.16 | 12.41 | -0.88% | 2.74 | 3.49% |
| 2025-10-31 | 12.39 | 12.61 | 12.38 | 12.52 | +1.05% | 2.12 | 2.66% |
| 2025-10-30 | 12.75 | 12.75 | 12.37 | 12.39 | -3.72% | 3.93 | 4.91% |
| 2025-10-29 | 12.72 | 12.86 | 12.56 | 12.86 | +0.55% | 3.62 | 4.48% |
| 2025-10-28 | 12.95 | 13.01 | 12.64 | 12.79 | -6.07% | 7.44 | 9.11% |
| 2025-10-27 | 12.93 | 13.88 | 12.83 | 13.62 | +7.30% | 9.00 | 10.59% |
| 2025-10-24 | 12.37 | 12.71 | 12.29 | 12.69 | +3.41% | 3.11 | 3.89% |
| 2025-10-23 | 12.44 | 12.52 | 12.02 | 12.28 | -2.45% | 2.96 | 3.82% |