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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.84 | 21.34 | 20.66 | 21.28 | +0.75% | 3.14 | 8.42% |
| 2025-05-23 | 22.02 | 22.10 | 21.10 | 21.12 | -6.11% | 5.61 | 14.63% |
| 2025-05-22 | 21.28 | 23.21 | 21.05 | 22.49 | +5.85% | 8.03 | 20.34% |
| 2025-05-21 | 21.79 | 21.79 | 21.22 | 21.25 | -2.02% | 3.66 | 9.61% |
| 2025-05-20 | 21.54 | 21.91 | 21.30 | 21.68 | -0.95% | 4.02 | 10.44% |
| 2025-05-19 | 22.54 | 22.63 | 21.28 | 21.89 | -3.64% | 6.13 | 15.87% |
| 2025-05-16 | 22.60 | 23.63 | 22.00 | 22.72 | -1.47% | 7.03 | 17.29% |
| 2025-05-15 | 24.38 | 24.65 | 22.90 | 23.06 | -7.91% | 9.05 | 21.73% |
| 2025-05-14 | 22.82 | 25.21 | 22.51 | 25.04 | +3.07% | 16.75 | 39.66% |
| 2025-05-13 | 22.89 | 24.29 | 22.51 | 24.29 | +20.01% | 9.64 | 22.81% |
| 2025-05-12 | 19.93 | 20.36 | 19.93 | 20.24 | +2.47% | 2.60 | 7.26% |
| 2025-05-09 | 20.34 | 20.52 | 19.72 | 19.75 | -2.55% | 2.50 | 7.05% |
| 2025-05-08 | 20.23 | 20.88 | 20.23 | 20.27 | -0.54% | 4.13 | 11.32% |
| 2025-05-07 | 20.89 | 21.05 | 20.15 | 20.38 | -1.25% | 3.38 | 9.30% |
| 2025-05-06 | 20.01 | 20.69 | 19.60 | 20.64 | +5.60% | 4.47 | 12.46% |