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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.61 | 18.84 | 18.54 | 18.63 | -0.59% | 0.69 | 2.07% |
| 2025-10-21 | 18.40 | 18.88 | 18.21 | 18.74 | +2.07% | 0.89 | 2.72% |
| 2025-10-20 | 18.40 | 18.45 | 18.17 | 18.36 | +1.21% | 0.82 | 2.53% |
| 2025-10-17 | 18.77 | 18.82 | 18.14 | 18.14 | -2.89% | 0.80 | 2.45% |
| 2025-10-16 | 19.20 | 19.20 | 18.63 | 18.68 | -2.56% | 0.93 | 2.78% |
| 2025-10-15 | 19.12 | 19.27 | 18.91 | 19.17 | +0.58% | 0.78 | 2.31% |
| 2025-10-14 | 19.43 | 19.62 | 18.98 | 19.06 | -1.65% | 0.93 | 2.73% |
| 2025-10-13 | 18.96 | 19.45 | 18.53 | 19.38 | -1.62% | 1.15 | 3.38% |
| 2025-10-10 | 20.25 | 20.25 | 19.66 | 19.70 | -2.38% | 1.33 | 3.78% |
| 2025-10-09 | 19.79 | 20.57 | 19.62 | 20.18 | +2.07% | 1.61 | 4.51% |
| 2025-09-30 | 19.88 | 20.09 | 19.71 | 19.77 | +1.07% | 1.17 | 3.31% |
| 2025-09-29 | 19.77 | 19.77 | 18.90 | 19.56 | -1.06% | 1.77 | 5.16% |
| 2025-09-26 | 20.26 | 20.37 | 19.76 | 19.77 | -3.65% | 1.41 | 3.98% |
| 2025-09-25 | 19.75 | 20.97 | 19.70 | 20.52 | +3.22% | 2.76 | 7.57% |
| 2025-09-24 | 19.50 | 19.89 | 19.33 | 19.88 | +1.90% | 1.16 | 3.32% |
| 2025-09-23 | 20.20 | 20.30 | 19.10 | 19.51 | -4.32% | 1.95 | 5.60% |
| 2025-09-22 | 20.43 | 20.68 | 20.30 | 20.39 | -2.30% | 1.38 | 3.80% |
| 2025-09-19 | 20.76 | 21.20 | 20.41 | 20.87 | +0.53% | 2.06 | 5.61% |
| 2025-09-18 | 21.08 | 21.20 | 20.70 | 20.76 | -2.17% | 2.38 | 6.43% |
| 2025-09-17 | 21.12 | 21.70 | 20.91 | 21.22 | +0.71% | 2.21 | 5.86% |