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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.60 | 20.24 | 19.52 | 20.05 | +2.09% | 2.31 | 6.50% |
| 2025-06-23 | 19.18 | 19.65 | 19.09 | 19.64 | +0.05% | 1.69 | 4.91% |
| 2025-06-20 | 19.98 | 20.09 | 19.17 | 19.63 | -2.29% | 2.36 | 6.83% |
| 2025-06-19 | 20.30 | 20.84 | 20.07 | 20.09 | -0.45% | 2.91 | 8.04% |
| 2025-06-18 | 20.30 | 20.42 | 20.00 | 20.18 | -1.61% | 1.58 | 4.41% |
| 2025-06-17 | 20.30 | 20.95 | 20.23 | 20.51 | +0.64% | 1.96 | 5.40% |
| 2025-06-16 | 19.75 | 20.40 | 19.75 | 20.38 | +2.40% | 1.87 | 5.20% |
| 2025-06-13 | 20.63 | 20.78 | 19.90 | 19.90 | -4.63% | 3.16 | 8.79% |
| 2025-06-12 | 21.12 | 21.38 | 20.69 | 20.87 | -1.46% | 2.63 | 7.07% |
| 2025-06-11 | 21.38 | 21.89 | 21.17 | 21.18 | -0.75% | 2.64 | 6.91% |
| 2025-06-10 | 22.03 | 22.04 | 20.92 | 21.34 | -3.64% | 4.07 | 10.68% |
| 2025-06-09 | 21.98 | 22.41 | 21.92 | 22.14 | +1.88% | 3.51 | 8.91% |
| 2025-06-06 | 22.30 | 22.30 | 21.64 | 21.73 | -2.89% | 3.76 | 9.67% |
| 2025-06-05 | 22.24 | 22.54 | 21.92 | 22.38 | -0.35% | 4.75 | 12.03% |
| 2025-06-04 | 21.43 | 22.67 | 21.17 | 22.46 | +5.57% | 6.99 | 17.82% |
| 2025-06-03 | 20.96 | 21.65 | 20.94 | 21.28 | -1.70% | 3.02 | 7.96% |
| 2025-05-30 | 21.11 | 22.09 | 20.66 | 21.64 | +0.37% | 5.06 | 13.28% |
| 2025-05-29 | 20.83 | 22.15 | 20.58 | 21.56 | +2.95% | 4.23 | 11.12% |
| 2025-05-28 | 21.56 | 21.70 | 20.82 | 20.95 | -3.66% | 3.50 | 9.32% |
| 2025-05-27 | 21.30 | 21.87 | 20.83 | 21.74 | +2.20% | 4.39 | 11.44% |