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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.81 | 20.89 | 19.85 | 20.10 | -3.78% | 3.19 | 8.93% |
| 2026-01-15 | 21.72 | 21.80 | 20.58 | 20.89 | -5.09% | 4.75 | 12.74% |
| 2026-01-14 | 21.74 | 22.68 | 21.45 | 22.01 | +2.18% | 7.75 | 19.72% |
| 2026-01-13 | 23.50 | 23.50 | 21.51 | 21.54 | -8.34% | 8.94 | 22.72% |
| 2026-01-12 | 22.00 | 24.49 | 21.50 | 23.50 | +9.66% | 11.42 | 28.23% |
| 2026-01-09 | 19.83 | 21.48 | 19.83 | 21.43 | +5.98% | 9.58 | 26.09% |
| 2026-01-08 | 19.31 | 20.50 | 19.28 | 20.22 | +4.71% | 6.58 | 18.56% |
| 2026-01-07 | 19.38 | 20.02 | 19.26 | 19.31 | -2.77% | 4.32 | 12.49% |
| 2026-01-06 | 20.46 | 20.50 | 19.74 | 19.86 | -3.64% | 6.95 | 19.64% |
| 2026-01-05 | 19.57 | 21.57 | 19.03 | 20.61 | +0.78% | 10.28 | 29.03% |
| 2025-12-31 | 18.59 | 21.97 | 18.38 | 20.45 | +4.55% | 12.76 | 35.37% |
| 2025-12-30 | 17.59 | 19.56 | 17.59 | 19.56 | +20.00% | 8.03 | 23.86% |
| 2025-12-29 | 16.51 | 16.54 | 16.27 | 16.30 | -2.57% | 0.95 | 3.28% |
| 2025-12-26 | 16.38 | 17.20 | 16.17 | 16.73 | +1.27% | 1.78 | 6.04% |
| 2025-12-25 | 17.38 | 17.72 | 16.50 | 16.52 | +3.06% | 1.59 | 5.35% |
| 2025-12-24 | 15.75 | 16.08 | 15.74 | 16.03 | +1.71% | 0.64 | 2.27% |
| 2025-12-23 | 16.28 | 16.46 | 15.68 | 15.76 | -3.61% | 0.92 | 3.26% |
| 2025-12-22 | 16.55 | 16.61 | 16.34 | 16.35 | -1.45% | 0.64 | 2.19% |
| 2025-12-19 | 16.49 | 16.70 | 16.40 | 16.59 | +0.91% | 0.49 | 1.67% |
| 2025-12-18 | 16.20 | 16.54 | 16.13 | 16.44 | +0.86% | 0.52 | 1.77% |