酷特智能 sz.300840
24.64
+3.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.35 | 25.19 | 23.88 | 24.64 | +3.23% | 3.28 | 7.55% |
| 2026-05-21 | 25.00 | 25.75 | 23.71 | 23.87 | -4.75% | 4.12 | 9.42% |
| 2026-05-20 | 25.74 | 26.26 | 24.83 | 25.06 | -3.62% | 3.75 | 8.33% |
| 2026-05-19 | 25.50 | 26.51 | 25.19 | 26.00 | +2.12% | 4.49 | 9.81% |
| 2026-05-18 | 26.08 | 26.59 | 25.08 | 25.46 | -0.08% | 4.32 | 9.45% |
| 2026-05-15 | 25.10 | 26.35 | 24.81 | 25.48 | +0.59% | 5.25 | 11.62% |
| 2026-05-14 | 25.00 | 25.97 | 24.20 | 25.33 | +2.10% | 6.14 | 13.66% |
| 2026-05-13 | 24.10 | 25.03 | 23.95 | 24.81 | +2.10% | 4.09 | 9.35% |
| 2026-05-12 | 24.43 | 24.62 | 23.91 | 24.30 | -1.18% | 3.94 | 9.19% |
| 2026-05-11 | 23.99 | 25.11 | 23.99 | 24.59 | +0.33% | 8.26 | 19.02% |
| 2026-05-08 | 23.01 | 26.23 | 22.80 | 24.51 | +12.12% | 13.56 | 30.74% |
| 2026-05-07 | 21.22 | 21.97 | 21.20 | 21.86 | +2.87% | 2.18 | 5.71% |
| 2026-05-06 | 21.54 | 21.66 | 20.90 | 21.25 | -0.23% | 2.43 | 6.46% |
| 2026-04-30 | 20.54 | 21.50 | 20.20 | 21.30 | +4.87% | 3.54 | 9.43% |
| 2026-04-29 | 20.06 | 20.88 | 19.98 | 20.31 | +0.40% | 2.06 | 5.69% |
| 2026-04-28 | 19.64 | 20.49 | 19.37 | 20.23 | +2.12% | 2.75 | 7.78% |
| 2026-04-27 | 19.00 | 20.08 | 18.45 | 19.81 | +4.21% | 2.31 | 6.70% |
| 2026-04-24 | 19.00 | 19.18 | 18.67 | 19.01 | -0.37% | 0.90 | 2.67% |
| 2026-04-23 | 19.26 | 19.47 | 18.99 | 19.08 | -1.09% | 0.96 | 2.84% |
| 2026-04-22 | 19.11 | 19.41 | 19.08 | 19.29 | -0.05% | 0.93 | 2.71% |