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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.26 | 24.37 | 23.00 | 23.71 | +1.59% | 6.44 | 15.34% |
| 2025-08-18 | 22.73 | 23.41 | 22.70 | 23.34 | +2.59% | 5.27 | 12.85% |
| 2025-08-15 | 22.29 | 22.77 | 22.24 | 22.75 | +1.34% | 2.81 | 7.03% |
| 2025-08-14 | 23.24 | 23.40 | 22.22 | 22.45 | -3.90% | 4.80 | 11.89% |
| 2025-08-13 | 23.31 | 23.78 | 23.08 | 23.36 | -0.51% | 4.54 | 10.95% |
| 2025-08-12 | 23.19 | 23.72 | 22.83 | 23.48 | +1.60% | 5.01 | 12.14% |
| 2025-08-11 | 22.70 | 23.18 | 22.58 | 23.11 | +1.40% | 3.65 | 8.97% |
| 2025-08-08 | 23.40 | 23.49 | 22.60 | 22.79 | -4.56% | 5.78 | 14.23% |
| 2025-08-07 | 23.05 | 24.06 | 23.05 | 23.88 | +2.93% | 7.96 | 19.00% |
| 2025-08-06 | 22.40 | 23.41 | 22.31 | 23.20 | +2.61% | 5.32 | 13.09% |
| 2025-08-05 | 22.42 | 22.76 | 22.17 | 22.61 | -0.48% | 4.13 | 10.40% |
| 2025-08-04 | 22.10 | 22.86 | 21.86 | 22.72 | +1.11% | 4.51 | 11.32% |
| 2025-08-01 | 22.66 | 22.81 | 21.80 | 22.47 | +2.14% | 4.95 | 12.53% |
| 2025-07-31 | 23.50 | 23.58 | 21.92 | 22.00 | -1.43% | 5.47 | 13.63% |
| 2025-07-30 | 22.00 | 22.56 | 21.70 | 22.32 | +1.22% | 4.04 | 10.30% |
| 2025-07-29 | 21.85 | 22.21 | 21.75 | 22.05 | -0.05% | 2.56 | 6.58% |
| 2025-07-28 | 22.20 | 22.40 | 21.60 | 22.06 | -1.96% | 3.46 | 8.90% |
| 2025-07-25 | 22.29 | 22.80 | 22.07 | 22.50 | +3.21% | 5.92 | 14.87% |
| 2025-07-24 | 21.68 | 21.92 | 21.56 | 21.80 | +0.83% | 2.35 | 6.11% |
| 2025-07-23 | 21.59 | 22.05 | 21.35 | 21.62 | -0.51% | 2.87 | 7.46% |