智能自控(002877)股票行情
智能自控(002877)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 9.27 | 9.41 | 0.17 | 1.84% | 9.26 | 9.43 | 59518 | 5576.99 | 2.47% |
| 2026-02-02 | 9.30 | 9.24 | -0.14 | -1.49% | 9.22 | 9.45 | 71577 | 6697.93 | 2.98% |
| 2026-01-30 | 9.27 | 9.38 | 0.11 | 1.19% | 9.20 | 9.38 | 74459 | 6925.09 | 3.10% |
| 2026-01-29 | 9.31 | 9.27 | -0.07 | -0.75% | 9.20 | 9.46 | 77487 | 7232.99 | 3.22% |
| 2026-01-28 | 9.63 | 9.34 | -0.28 | -2.91% | 9.30 | 9.63 | 102597 | 9648.89 | 4.27% |
| 2026-01-27 | 9.61 | 9.62 | -0.05 | -0.52% | 9.23 | 9.68 | 115872 | 10965.08 | 4.82% |
| 2026-01-26 | 9.79 | 9.67 | -0.13 | -1.33% | 9.53 | 9.82 | 122430 | 11826.04 | 5.09% |
| 2026-01-23 | 9.71 | 9.80 | 0.08 | 0.82% | 9.66 | 9.81 | 137840 | 13432.39 | 5.73% |
| 2026-01-22 | 9.56 | 9.72 | 0.17 | 1.78% | 9.51 | 9.75 | 135648 | 13068.44 | 5.64% |
| 2026-01-21 | 9.45 | 9.55 | 0.05 | 0.53% | 9.29 | 9.56 | 105510 | 9954.55 | 4.39% |
| 2026-01-20 | 9.67 | 9.50 | -0.17 | -1.76% | 9.43 | 9.69 | 122137 | 11627.89 | 5.08% |
| 2026-01-19 | 9.56 | 9.67 | 0.10 | 1.04% | 9.53 | 9.76 | 122891 | 11858.95 | 5.11% |
| 2026-01-16 | 9.76 | 9.57 | -0.17 | -1.75% | 9.53 | 9.83 | 152059 | 14607.26 | 6.32% |
| 2026-01-15 | 9.80 | 9.74 | -0.17 | -1.72% | 9.64 | 10.05 | 264624 | 25919.20 | 11.00% |
| 2026-01-14 | 9.51 | 9.91 | 0.43 | 4.54% | 9.50 | 9.94 | 398772 | 39111.40 | 16.58% |
| 2026-01-13 | 9.64 | 9.48 | -0.16 | -1.66% | 9.43 | 9.68 | 148892 | 14178.47 | 6.19% |
| 2026-01-12 | 9.55 | 9.64 | 0.18 | 1.90% | 9.43 | 9.64 | 191533 | 18296.04 | 7.96% |
| 2026-01-09 | 9.37 | 9.46 | 0.02 | 0.21% | 9.29 | 9.48 | 189065 | 17773.66 | 7.86% |
| 2026-01-08 | 9.10 | 9.44 | 0.36 | 3.96% | 9.10 | 9.68 | 306151 | 28832.04 | 12.73% |
| 2026-01-07 | 9.25 | 9.08 | -0.27 | -2.89% | 9.05 | 9.25 | 210171 | 19144.83 | 8.74% |
| 2026-01-06 | 9.28 | 9.35 | 0.05 | 0.54% | 9.24 | 9.37 | 113140 | 10531.51 | 4.70% |
| 2026-01-05 | 9.18 | 9.30 | 0.12 | 1.31% | 9.10 | 9.34 | 120191 | 11140.17 | 5.00% |
| 2025-12-31 | 9.32 | 9.18 | -0.12 | -1.29% | 9.06 | 9.34 | 115370 | 10561.01 | 4.80% |
| 2025-12-30 | 9.22 | 9.30 | 0.04 | 0.43% | 9.15 | 9.45 | 148993 | 13923.31 | 6.19% |
| 2025-12-29 | 9.28 | 9.26 | -0.03 | -0.32% | 9.14 | 9.37 | 103589 | 9567.01 | 4.31% |
| 2025-12-26 | 9.42 | 9.29 | -0.16 | -1.69% | 9.23 | 9.43 | 121308 | 11306.19 | 5.04% |
| 2025-12-25 | 9.30 | 9.45 | 0.11 | 1.18% | 9.25 | 9.48 | 147186 | 13812.06 | 6.12% |
| 2025-12-24 | 9.07 | 9.34 | 0.27 | 2.98% | 9.03 | 9.55 | 167452 | 15595.80 | 6.96% |
| 2025-12-23 | 9.21 | 9.07 | -0.15 | -1.63% | 9.05 | 9.25 | 127385 | 11613.75 | 5.30% |
| 2025-12-22 | 9.42 | 9.22 | -0.15 | -1.60% | 9.18 | 9.46 | 154844 | 14389.06 | 6.44% |
| 2025-12-19 | 9.27 | 9.37 | 0.14 | 1.52% | 9.27 | 9.49 | 145994 | 13688.64 | 6.07% |
| 2025-12-18 | 9.18 | 9.23 | -0.11 | -1.18% | 9.15 | 9.42 | 162350 | 15097.31 | 6.75% |
| 2025-12-17 | 9.37 | 9.34 | -0.10 | -1.06% | 9.06 | 9.90 | 267413 | 25042.06 | 11.12% |
| 2025-12-16 | 9.60 | 9.44 | -0.23 | -2.38% | 9.32 | 9.63 | 189621 | 17839.60 | 7.88% |
| 2025-12-15 | 9.79 | 9.67 | -0.13 | -1.33% | 9.60 | 9.97 | 265312 | 25807.76 | 11.03% |
| 2025-12-12 | 9.34 | 9.80 | 0.54 | 5.83% | 9.22 | 10.19 | 480541 | 47224.50 | 19.98% |
| 2025-12-11 | 9.70 | 9.26 | -0.41 | -4.24% | 9.26 | 9.72 | 191509 | 18041.88 | 7.96% |
| 2025-12-10 | 9.57 | 9.67 | 0.06 | 0.62% | 9.50 | 9.69 | 184651 | 17731.53 | 7.68% |
| 2025-12-09 | 9.66 | 9.61 | -0.03 | -0.31% | 9.58 | 9.78 | 211558 | 20430.94 | 8.80% |
| 2025-12-08 | 9.46 | 9.64 | 0.13 | 1.37% | 9.46 | 9.77 | 285542 | 27493.55 | 11.87% |
| 2025-12-05 | 9.16 | 9.51 | 0.40 | 4.39% | 8.89 | 9.52 | 315386 | 29258.20 | 13.11% |
| 2025-12-04 | 9.35 | 9.11 | -0.20 | -2.15% | 9.11 | 9.39 | 204068 | 18853.99 | 8.48% |
| 2025-12-03 | 9.50 | 9.31 | -0.29 | -3.02% | 9.28 | 9.57 | 239601 | 22509.08 | 9.96% |
| 2025-12-02 | 9.36 | 9.60 | 0.17 | 1.80% | 9.26 | 9.77 | 323332 | 30623.53 | 13.44% |
| 2025-12-01 | 9.30 | 9.43 | 0.13 | 1.40% | 9.21 | 9.50 | 269712 | 25329.41 | 11.21% |
| 2025-11-28 | 9.20 | 9.30 | -0.01 | -0.11% | 9.09 | 9.31 | 245539 | 22587.07 | 10.21% |
| 2025-11-27 | 9.20 | 9.31 | -0.14 | -1.48% | 9.05 | 9.44 | 375780 | 34563.03 | 15.62% |
| 2025-11-26 | 10.07 | 9.45 | -1.04 | -9.91% | 9.44 | 10.15 | 681467 | 65738.02 | 28.33% |
| 2025-11-25 | 10.63 | 10.49 | 0.10 | 0.96% | 10.19 | 11.43 | 932039 | 100569.82 | 38.75% |
| 2025-11-24 | 10.06 | 10.39 | -0.41 | -3.80% | 9.72 | 10.81 | 650586 | 65995.96 | 27.05% |
| 2025-11-21 | 10.80 | 10.80 | -1.20 | -10.00% | 10.80 | 10.90 | 132226 | 14283.61 | 5.50% |
| 2025-11-20 | 11.28 | 12.00 | 1.09 | 9.99% | 9.84 | 12.00 | 1069747 | 114787.02 | 44.48% |
| 2025-11-19 | 10.91 | 10.91 | 0.99 | 9.98% | 10.91 | 10.91 | 103907 | 11336.28 | 4.32% |
| 2025-11-18 | 9.05 | 9.92 | 0.90 | 9.98% | 8.92 | 9.92 | 119165 | 11658.51 | 4.95% |
| 2025-11-17 | 8.94 | 9.02 | 0.08 | 0.89% | 8.87 | 9.03 | 61763 | 5537.36 | 2.57% |
| 2025-11-14 | 8.90 | 8.94 | 0.01 | 0.11% | 8.86 | 9.04 | 57974 | 5198.38 | 2.41% |
| 2025-11-13 | 8.85 | 8.93 | 0.09 | 1.02% | 8.78 | 8.95 | 42799 | 3797.34 | 1.78% |
| 2025-11-12 | 8.94 | 8.84 | -0.09 | -1.01% | 8.79 | 8.94 | 40019 | 3541.52 | 1.66% |
| 2025-11-11 | 8.80 | 8.93 | 0.10 | 1.13% | 8.80 | 8.97 | 56766 | 5057.81 | 2.36% |
| 2025-11-10 | 8.89 | 8.83 | -0.06 | -0.67% | 8.80 | 8.92 | 45114 | 3994.90 | 1.88% |
| 2025-11-07 | 8.86 | 8.89 | -0.01 | -0.11% | 8.81 | 8.92 | 39924 | 3547.58 | 1.66% |
| 2025-11-06 | 8.82 | 8.90 | 0.08 | 0.91% | 8.73 | 8.91 | 47948 | 4243.53 | 1.99% |
| 2025-11-05 | 8.66 | 8.82 | 0.12 | 1.38% | 8.59 | 8.85 | 68102 | 5979.33 | 2.83% |
| 2025-11-04 | 8.67 | 8.70 | 0.02 | 0.23% | 8.62 | 8.72 | 40495 | 3515.71 | 1.68% |
| 2025-11-03 | 8.64 | 8.68 | 0.08 | 0.93% | 8.60 | 8.70 | 37396 | 3240.45 | 1.55% |
| 2025-10-31 | 8.48 | 8.60 | 0.11 | 1.30% | 8.46 | 8.66 | 52766 | 4543.89 | 2.19% |
| 2025-10-30 | 8.58 | 8.49 | -0.12 | -1.39% | 8.48 | 8.69 | 57202 | 4901.58 | 2.38% |
| 2025-10-29 | 8.71 | 8.61 | -0.12 | -1.37% | 8.47 | 8.74 | 77799 | 6649.73 | 3.23% |
| 2025-10-28 | 8.83 | 8.73 | -0.14 | -1.58% | 8.69 | 8.86 | 64859 | 5677.11 | 2.70% |
| 2025-10-27 | 8.95 | 8.87 | -0.02 | -0.22% | 8.81 | 8.95 | 51043 | 4529.65 | 2.12% |
| 2025-10-24 | 8.83 | 8.89 | 0.03 | 0.34% | 8.78 | 8.96 | 39375 | 3496.75 | 1.64% |
| 2025-10-23 | 8.69 | 8.86 | 0.11 | 1.26% | 8.64 | 8.89 | 50875 | 4457.65 | 2.12% |
| 2025-10-22 | 8.67 | 8.75 | 0.03 | 0.34% | 8.64 | 8.79 | 46124 | 4030.87 | 1.92% |
| 2025-10-21 | 8.56 | 8.72 | 0.22 | 2.59% | 8.52 | 8.72 | 51097 | 4420.82 | 2.12% |
| 2025-10-20 | 8.35 | 8.50 | 0.17 | 2.04% | 8.35 | 8.52 | 55088 | 4639.83 | 2.29% |
| 2025-10-17 | 8.55 | 8.33 | -0.23 | -2.69% | 8.32 | 8.56 | 42065 | 3540.81 | 1.75% |
| 2025-10-16 | 8.72 | 8.56 | -0.17 | -1.95% | 8.52 | 8.72 | 41115 | 3535.53 | 1.71% |
| 2025-10-15 | 8.47 | 8.73 | 0.21 | 2.46% | 8.46 | 8.75 | 54868 | 4728.96 | 2.28% |
| 2025-10-14 | 8.56 | 8.52 | -0.04 | -0.47% | 8.47 | 8.67 | 49447 | 4232.75 | 2.06% |
| 2025-10-13 | 8.30 | 8.56 | -0.05 | -0.58% | 8.10 | 8.63 | 54810 | 4624.33 | 2.28% |
深证大盘股票行情在线 K线走势图
智能自控(002877)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
