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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.00 | 13.56 | 12.95 | 13.53 | +4.46% | 8.96 | 10.58% |
| 2025-09-15 | 13.12 | 13.23 | 12.90 | 12.95 | -1.44% | 4.74 | 5.72% |
| 2025-09-12 | 13.34 | 13.47 | 13.09 | 13.14 | -1.57% | 7.04 | 8.36% |
| 2025-09-11 | 12.62 | 13.42 | 12.57 | 13.35 | +5.26% | 10.41 | 12.41% |
| 2025-09-10 | 12.49 | 12.73 | 12.41 | 12.68 | +0.79% | 3.97 | 4.95% |
| 2025-09-09 | 12.90 | 12.92 | 12.49 | 12.59 | -3.07% | 5.08 | 6.31% |
| 2025-09-08 | 12.61 | 13.01 | 12.56 | 12.98 | +2.52% | 7.33 | 8.96% |
| 2025-09-05 | 12.33 | 12.71 | 12.26 | 12.66 | +2.83% | 5.58 | 7.00% |
| 2025-09-04 | 12.59 | 12.70 | 12.09 | 12.32 | -1.75% | 6.15 | 7.79% |
| 2025-09-03 | 13.19 | 13.20 | 12.46 | 12.54 | -5.84% | 8.87 | 10.89% |
| 2025-09-02 | 13.21 | 13.52 | 12.77 | 13.31 | +0.83% | 13.37 | 15.96% |
| 2025-09-01 | 13.42 | 13.61 | 13.05 | 13.20 | -2.07% | 10.10 | 11.97% |
| 2025-08-29 | 13.91 | 14.05 | 13.39 | 13.48 | -5.38% | 14.22 | 16.47% |
| 2025-08-28 | 13.81 | 14.32 | 13.40 | 14.25 | -4.48% | 30.26 | 34.31% |
| 2025-08-27 | 12.78 | 15.02 | 12.64 | 14.92 | +19.19% | 37.29 | 40.54% |
| 2025-08-26 | 12.17 | 13.45 | 12.09 | 12.52 | +8.37% | 16.38 | 20.41% |
| 2025-08-25 | 11.40 | 11.58 | 11.30 | 11.55 | +1.76% | 4.17 | 5.72% |
| 2025-08-22 | 11.27 | 11.36 | 11.14 | 11.35 | +0.89% | 2.49 | 3.46% |
| 2025-08-21 | 11.49 | 11.49 | 11.17 | 11.25 | -2.08% | 2.90 | 4.03% |
| 2025-08-20 | 11.44 | 11.49 | 11.27 | 11.49 | -0.17% | 3.13 | 4.31% |