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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.12 | 22.27 | 21.53 | 21.73 | -2.60% | 4.44 | 11.50% |
| 2025-07-21 | 22.01 | 22.76 | 21.73 | 22.31 | -0.04% | 5.07 | 12.85% |
| 2025-07-18 | 24.10 | 24.88 | 22.28 | 22.32 | +0.68% | 8.69 | 21.13% |
| 2025-07-17 | 21.61 | 22.34 | 21.47 | 22.17 | +2.12% | 4.55 | 11.66% |
| 2025-07-16 | 21.43 | 21.98 | 21.43 | 21.71 | -0.60% | 3.74 | 9.70% |
| 2025-07-15 | 20.85 | 22.35 | 20.77 | 21.84 | +4.30% | 6.10 | 15.95% |
| 2025-07-14 | 21.30 | 21.33 | 20.77 | 20.94 | -0.85% | 1.62 | 4.37% |
| 2025-07-11 | 20.78 | 21.17 | 20.68 | 21.12 | +0.72% | 2.42 | 6.51% |
| 2025-07-10 | 21.10 | 21.46 | 20.84 | 20.97 | -1.55% | 2.54 | 6.83% |
| 2025-07-09 | 20.86 | 21.38 | 20.80 | 21.30 | +1.57% | 3.73 | 9.96% |
| 2025-07-08 | 20.63 | 21.05 | 20.52 | 20.97 | +1.21% | 2.08 | 5.64% |
| 2025-07-07 | 20.56 | 20.84 | 20.33 | 20.72 | +0.14% | 1.78 | 4.88% |
| 2025-07-04 | 21.00 | 21.07 | 20.69 | 20.69 | -1.90% | 2.34 | 6.34% |
| 2025-07-03 | 21.01 | 21.18 | 20.87 | 21.09 | +0.05% | 2.27 | 6.10% |
| 2025-07-02 | 21.23 | 21.44 | 20.92 | 21.08 | -2.41% | 3.68 | 9.86% |
| 2025-07-01 | 22.02 | 22.95 | 21.50 | 21.60 | -3.14% | 7.76 | 19.93% |
| 2025-06-30 | 20.89 | 24.20 | 20.56 | 22.30 | +10.56% | 11.00 | 27.52% |
| 2025-06-27 | 20.01 | 20.45 | 20.01 | 20.17 | +0.20% | 1.56 | 4.35% |
| 2025-06-26 | 20.58 | 20.89 | 20.12 | 20.13 | -2.00% | 2.49 | 6.88% |
| 2025-06-25 | 20.05 | 20.65 | 20.05 | 20.54 | +2.44% | 2.62 | 7.26% |