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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.65 | 19.93 | 19.39 | 19.43 | -1.47% | 1.17 | 3.36% |
| 2026-02-12 | 19.80 | 19.92 | 19.30 | 19.72 | +0.20% | 1.45 | 4.15% |
| 2026-02-11 | 19.94 | 20.34 | 19.64 | 19.68 | -2.24% | 1.96 | 5.58% |
| 2026-02-10 | 19.40 | 20.88 | 19.28 | 20.13 | +3.55% | 3.17 | 8.93% |
| 2026-02-09 | 19.30 | 19.55 | 19.10 | 19.44 | +2.10% | 1.09 | 3.19% |
| 2026-02-06 | 19.06 | 19.28 | 18.69 | 19.04 | -0.52% | 1.27 | 3.77% |
| 2026-02-05 | 19.22 | 19.51 | 19.13 | 19.14 | -1.29% | 1.13 | 3.30% |
| 2026-02-04 | 19.63 | 19.78 | 19.22 | 19.39 | -2.02% | 1.41 | 4.10% |
| 2026-02-03 | 19.50 | 19.99 | 19.28 | 19.79 | +3.07% | 1.44 | 4.16% |
| 2026-02-02 | 19.11 | 19.77 | 19.08 | 19.20 | -0.93% | 1.59 | 4.59% |
| 2026-01-30 | 19.70 | 19.70 | 19.22 | 19.38 | -2.22% | 1.87 | 5.43% |
| 2026-01-29 | 19.25 | 20.58 | 19.05 | 19.82 | +2.80% | 3.83 | 10.76% |
| 2026-01-28 | 19.98 | 20.38 | 19.25 | 19.28 | -3.55% | 2.53 | 7.23% |
| 2026-01-27 | 20.40 | 20.59 | 19.60 | 19.99 | -3.24% | 2.81 | 7.94% |
| 2026-01-26 | 20.45 | 20.70 | 19.77 | 20.66 | +0.58% | 3.60 | 10.01% |
| 2026-01-23 | 20.11 | 20.66 | 19.86 | 20.54 | +2.24% | 2.62 | 7.27% |
| 2026-01-22 | 19.96 | 20.35 | 19.82 | 20.09 | +0.10% | 1.84 | 5.18% |
| 2026-01-21 | 19.56 | 20.30 | 19.35 | 20.07 | +1.72% | 2.21 | 6.27% |
| 2026-01-20 | 20.36 | 20.39 | 19.45 | 19.73 | -1.50% | 2.31 | 6.58% |
| 2026-01-19 | 20.12 | 20.25 | 19.88 | 20.03 | -0.35% | 2.17 | 6.11% |