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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.00 | 17.28 | 16.31 | 16.47 | -5.94% | 1.46 | 4.91% |
| 2026-03-20 | 19.25 | 19.29 | 17.51 | 17.51 | -8.23% | 2.17 | 6.74% |
| 2026-03-19 | 19.90 | 19.90 | 19.00 | 19.08 | -4.98% | 2.20 | 6.43% |
| 2026-03-18 | 19.90 | 20.55 | 19.70 | 20.08 | +0.80% | 3.52 | 9.89% |
| 2026-03-17 | 18.67 | 20.28 | 18.60 | 19.92 | +7.56% | 5.19 | 14.79% |
| 2026-03-16 | 18.26 | 18.62 | 18.14 | 18.52 | +0.98% | 0.69 | 2.11% |
| 2026-03-13 | 18.90 | 18.96 | 18.31 | 18.34 | -4.08% | 1.46 | 4.42% |
| 2026-03-12 | 19.33 | 19.93 | 19.02 | 19.12 | -0.36% | 1.99 | 5.81% |
| 2026-03-11 | 19.56 | 19.77 | 19.17 | 19.19 | -1.44% | 1.18 | 3.46% |
| 2026-03-10 | 19.60 | 20.01 | 19.22 | 19.47 | +0.57% | 1.65 | 4.77% |
| 2026-03-09 | 18.40 | 19.43 | 18.24 | 19.36 | +2.98% | 1.66 | 4.96% |
| 2026-03-06 | 18.80 | 19.26 | 18.50 | 18.80 | -0.27% | 1.61 | 4.78% |
| 2026-03-05 | 19.14 | 19.21 | 18.30 | 18.85 | +3.06% | 2.09 | 6.31% |
| 2026-03-04 | 17.59 | 18.85 | 17.49 | 18.29 | +2.12% | 2.23 | 6.90% |
| 2026-03-03 | 18.91 | 19.04 | 17.90 | 17.91 | -5.14% | 1.31 | 4.03% |
| 2026-03-02 | 19.40 | 19.49 | 18.62 | 18.88 | -4.89% | 1.79 | 5.33% |
| 2026-02-27 | 19.27 | 19.95 | 19.24 | 19.85 | +2.53% | 1.69 | 4.85% |
| 2026-02-26 | 19.49 | 19.74 | 19.21 | 19.36 | -0.31% | 0.95 | 2.75% |
| 2026-02-25 | 19.23 | 19.48 | 19.18 | 19.42 | +0.94% | 0.92 | 2.69% |
| 2026-02-24 | 19.78 | 19.83 | 19.20 | 19.24 | -0.98% | 1.09 | 3.18% |