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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.63 | 19.63 | 19.16 | 19.30 | -1.78% | 1.09 | 3.19% |
| 2026-04-20 | 19.46 | 19.84 | 19.36 | 19.65 | +0.61% | 1.20 | 3.45% |
| 2026-04-17 | 19.70 | 19.89 | 19.31 | 19.53 | -0.91% | 1.79 | 5.18% |
| 2026-04-16 | 19.31 | 20.28 | 19.31 | 19.71 | +6.43% | 3.72 | 10.62% |
| 2026-04-15 | 18.75 | 19.14 | 18.47 | 18.52 | -0.96% | 1.24 | 3.73% |
| 2026-04-14 | 18.68 | 18.86 | 18.40 | 18.70 | +1.03% | 1.15 | 3.50% |
| 2026-04-13 | 18.64 | 18.86 | 18.35 | 18.51 | -1.65% | 1.43 | 4.37% |
| 2026-04-10 | 17.77 | 19.37 | 17.77 | 18.82 | +5.91% | 3.05 | 9.08% |
| 2026-04-09 | 18.07 | 18.29 | 17.60 | 17.77 | -2.68% | 1.37 | 4.32% |
| 2026-04-08 | 17.20 | 18.69 | 17.10 | 18.26 | +8.50% | 2.13 | 6.61% |
| 2026-04-07 | 16.82 | 17.03 | 16.67 | 16.83 | +0.18% | 0.61 | 2.04% |
| 2026-04-03 | 17.20 | 17.35 | 16.75 | 16.80 | -2.04% | 0.67 | 2.25% |
| 2026-04-02 | 17.79 | 17.83 | 17.03 | 17.15 | -3.71% | 0.90 | 2.94% |
| 2026-04-01 | 17.85 | 18.14 | 17.60 | 17.81 | +2.47% | 1.02 | 3.23% |
| 2026-03-31 | 17.70 | 18.04 | 17.35 | 17.38 | -1.97% | 0.84 | 2.70% |
| 2026-03-30 | 17.54 | 17.75 | 17.10 | 17.73 | -0.28% | 0.92 | 2.96% |
| 2026-03-27 | 17.94 | 17.97 | 17.55 | 17.78 | -0.45% | 1.28 | 4.08% |
| 2026-03-26 | 18.70 | 19.06 | 17.80 | 17.86 | -6.25% | 2.21 | 6.79% |
| 2026-03-25 | 17.12 | 19.30 | 17.00 | 19.05 | +11.27% | 3.19 | 9.95% |
| 2026-03-24 | 16.85 | 17.12 | 16.28 | 17.12 | +3.95% | 1.26 | 4.25% |