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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.75 | 19.90 | 19.16 | 19.28 | -2.23% | 1.83 | 5.33% |
| 2025-11-18 | 19.08 | 19.87 | 18.96 | 19.72 | +3.08% | 3.24 | 9.35% |
| 2025-11-17 | 18.67 | 19.28 | 18.67 | 19.13 | +2.35% | 1.36 | 4.04% |
| 2025-11-14 | 18.86 | 19.23 | 18.69 | 18.69 | -1.89% | 1.01 | 3.02% |
| 2025-11-13 | 18.76 | 19.12 | 18.51 | 19.05 | +1.55% | 0.92 | 2.76% |
| 2025-11-12 | 19.00 | 19.11 | 18.67 | 18.76 | -1.26% | 0.91 | 2.72% |
| 2025-11-11 | 18.84 | 19.25 | 18.71 | 19.00 | +0.11% | 1.03 | 3.08% |
| 2025-11-10 | 18.73 | 19.12 | 18.64 | 18.98 | +1.93% | 0.84 | 2.51% |
| 2025-11-07 | 19.04 | 19.04 | 18.56 | 18.62 | -2.10% | 0.90 | 2.70% |
| 2025-11-06 | 19.21 | 19.21 | 18.87 | 19.02 | -0.89% | 0.83 | 2.46% |
| 2025-11-05 | 19.16 | 19.33 | 18.99 | 19.19 | -0.67% | 0.80 | 2.36% |
| 2025-11-04 | 19.30 | 19.40 | 19.01 | 19.32 | -0.41% | 0.97 | 2.86% |
| 2025-11-03 | 19.19 | 19.68 | 19.00 | 19.40 | +2.00% | 1.57 | 4.58% |
| 2025-10-31 | 18.16 | 19.19 | 18.16 | 19.02 | +4.74% | 2.37 | 7.11% |
| 2025-10-30 | 18.35 | 18.64 | 18.14 | 18.16 | -0.77% | 1.02 | 3.15% |
| 2025-10-29 | 18.50 | 18.61 | 18.24 | 18.30 | -1.88% | 1.02 | 3.15% |
| 2025-10-28 | 18.67 | 18.86 | 18.51 | 18.65 | -0.69% | 0.78 | 2.35% |
| 2025-10-27 | 18.66 | 18.85 | 18.53 | 18.78 | +1.35% | 0.94 | 2.85% |
| 2025-10-24 | 18.44 | 18.65 | 18.40 | 18.53 | +0.22% | 0.68 | 2.08% |
| 2025-10-23 | 18.52 | 18.54 | 18.16 | 18.49 | -0.75% | 0.70 | 2.15% |