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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.75 | 21.08 | 20.55 | 21.07 | +1.64% | 1.84 | 4.99% |
| 2025-09-15 | 21.03 | 21.16 | 20.70 | 20.73 | -2.26% | 1.67 | 4.53% |
| 2025-09-12 | 21.00 | 21.68 | 20.70 | 21.21 | +1.92% | 2.93 | 7.82% |
| 2025-09-11 | 20.60 | 20.87 | 20.30 | 20.81 | +1.71% | 1.70 | 4.65% |
| 2025-09-10 | 20.56 | 20.76 | 20.45 | 20.46 | -0.97% | 1.17 | 3.20% |
| 2025-09-09 | 20.82 | 21.02 | 20.55 | 20.66 | -1.67% | 1.38 | 3.77% |
| 2025-09-08 | 20.74 | 21.35 | 20.52 | 21.01 | +1.30% | 1.94 | 5.24% |
| 2025-09-05 | 20.56 | 20.78 | 20.20 | 20.74 | +2.12% | 1.51 | 4.14% |
| 2025-09-04 | 20.75 | 21.07 | 19.91 | 20.31 | -0.93% | 2.09 | 5.75% |
| 2025-09-03 | 21.07 | 21.15 | 20.50 | 20.50 | -2.71% | 1.92 | 5.22% |
| 2025-09-02 | 21.65 | 21.70 | 20.70 | 21.07 | -2.59% | 2.80 | 7.53% |
| 2025-09-01 | 21.78 | 21.95 | 21.41 | 21.63 | -0.64% | 2.60 | 6.77% |
| 2025-08-29 | 22.25 | 22.30 | 21.60 | 21.77 | -3.12% | 3.98 | 10.30% |
| 2025-08-28 | 22.57 | 22.98 | 21.71 | 22.47 | -4.63% | 7.34 | 18.48% |
| 2025-08-27 | 25.60 | 26.42 | 23.51 | 23.56 | -1.05% | 12.37 | 28.18% |
| 2025-08-26 | 23.97 | 24.50 | 23.71 | 23.81 | -1.45% | 4.98 | 11.66% |
| 2025-08-25 | 23.68 | 24.55 | 23.49 | 24.16 | +2.03% | 6.24 | 14.64% |
| 2025-08-22 | 23.62 | 23.95 | 23.36 | 23.68 | +0.72% | 4.59 | 10.95% |
| 2025-08-21 | 23.40 | 23.78 | 23.15 | 23.51 | -0.47% | 3.69 | 8.88% |
| 2025-08-20 | 23.49 | 23.94 | 23.17 | 23.62 | -0.38% | 3.62 | 8.71% |