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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.20 | 16.35 | 15.77 | 16.30 | +0.56% | 0.79 | 2.78% |
| 2025-12-16 | 16.70 | 16.83 | 16.19 | 16.21 | -3.17% | 0.70 | 2.39% |
| 2025-12-15 | 17.00 | 17.08 | 16.72 | 16.74 | -2.28% | 0.58 | 1.94% |
| 2025-12-12 | 16.90 | 17.45 | 16.86 | 17.13 | +0.65% | 0.77 | 2.52% |
| 2025-12-11 | 17.51 | 17.58 | 17.00 | 17.02 | -3.41% | 0.94 | 3.07% |
| 2025-12-10 | 17.50 | 17.82 | 17.36 | 17.62 | -4.34% | 1.68 | 5.39% |
| 2025-12-09 | 17.70 | 18.96 | 17.58 | 18.42 | +4.07% | 2.22 | 6.76% |
| 2025-12-08 | 17.54 | 17.78 | 17.50 | 17.70 | +0.97% | 0.69 | 2.20% |
| 2025-12-05 | 17.40 | 17.62 | 16.99 | 17.53 | +0.98% | 0.79 | 2.59% |
| 2025-12-04 | 17.88 | 18.02 | 17.32 | 17.36 | -2.91% | 1.04 | 3.35% |
| 2025-12-03 | 18.70 | 18.70 | 17.82 | 17.88 | -4.38% | 1.76 | 5.47% |
| 2025-12-02 | 19.10 | 19.10 | 18.69 | 18.70 | -2.20% | 1.01 | 3.03% |
| 2025-12-01 | 19.04 | 19.50 | 18.90 | 19.12 | +0.05% | 1.58 | 4.67% |
| 2025-11-28 | 19.26 | 19.41 | 18.95 | 19.11 | -1.85% | 1.59 | 4.69% |
| 2025-11-27 | 20.19 | 20.34 | 19.44 | 19.47 | -1.57% | 2.42 | 6.94% |
| 2025-11-26 | 19.83 | 20.45 | 19.70 | 19.78 | -2.13% | 2.90 | 8.19% |
| 2025-11-25 | 19.45 | 20.37 | 19.33 | 20.21 | +3.59% | 3.75 | 10.65% |
| 2025-11-24 | 18.66 | 19.55 | 18.28 | 19.51 | +4.89% | 2.41 | 7.14% |
| 2025-11-21 | 18.87 | 19.44 | 18.40 | 18.60 | -2.41% | 1.70 | 5.09% |
| 2025-11-20 | 19.18 | 19.66 | 18.63 | 19.06 | -1.14% | 1.78 | 5.26% |