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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.66 | 12.68 | 12.31 | 12.59 | -1.48% | 2.91 | 3.66% |
| 2025-10-21 | 12.74 | 12.79 | 12.55 | 12.77 | +1.18% | 2.85 | 3.52% |
| 2025-10-20 | 12.77 | 13.06 | 12.52 | 12.63 | +0.40% | 3.74 | 4.59% |
| 2025-10-17 | 13.57 | 13.64 | 12.56 | 12.58 | -8.15% | 6.94 | 8.43% |
| 2025-10-16 | 13.61 | 13.93 | 13.25 | 13.69 | +1.03% | 7.40 | 8.54% |
| 2025-10-15 | 13.01 | 13.60 | 12.70 | 13.55 | +4.94% | 6.80 | 8.10% |
| 2025-10-14 | 13.66 | 13.92 | 12.90 | 12.91 | -5.75% | 7.14 | 8.35% |
| 2025-10-13 | 13.05 | 13.75 | 12.80 | 13.70 | -1.36% | 6.35 | 7.49% |
| 2025-10-10 | 13.61 | 14.07 | 13.40 | 13.89 | +1.53% | 8.59 | 9.81% |
| 2025-10-09 | 13.65 | 13.90 | 13.40 | 13.68 | +1.25% | 8.27 | 9.47% |
| 2025-09-30 | 13.24 | 13.61 | 13.16 | 13.51 | +2.65% | 6.69 | 7.83% |
| 2025-09-29 | 13.05 | 13.40 | 13.01 | 13.16 | +1.38% | 4.16 | 4.97% |
| 2025-09-26 | 13.16 | 13.39 | 12.96 | 12.98 | -2.10% | 3.94 | 4.70% |
| 2025-09-25 | 13.25 | 13.54 | 13.20 | 13.26 | +0.53% | 5.56 | 6.53% |
| 2025-09-24 | 12.82 | 13.21 | 12.70 | 13.19 | +2.08% | 4.00 | 4.84% |
| 2025-09-23 | 12.93 | 13.06 | 12.53 | 12.92 | -0.69% | 4.82 | 5.95% |
| 2025-09-22 | 13.17 | 13.24 | 12.84 | 13.01 | -0.99% | 5.11 | 6.19% |
| 2025-09-19 | 13.20 | 13.40 | 13.07 | 13.14 | -0.83% | 4.59 | 5.46% |
| 2025-09-18 | 13.46 | 13.85 | 13.00 | 13.25 | -2.42% | 9.49 | 11.08% |
| 2025-09-17 | 13.51 | 13.61 | 13.28 | 13.58 | +0.37% | 7.17 | 8.37% |