智能自控(002877)股票行情 智能自控股票行情 002877股票行情_爱股网
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 |
|---|
| 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% |
| 2025-10-10 | 8.56 | 8.61 | 0.08 | 0.94% | 8.47 | 8.67 | 50384 | 4327.98 | 2.09% |
| 2025-10-09 | 8.55 | 8.53 | -0.02 | -0.23% | 8.49 | 8.62 | 56177 | 4804.15 | 2.34% |
| 2025-09-30 | 8.74 | 8.55 | -0.15 | -1.72% | 8.55 | 8.75 | 41468 | 3572.46 | 1.72% |
| 2025-09-29 | 8.62 | 8.70 | 0.08 | 0.93% | 8.45 | 8.76 | 51798 | 4477.54 | 2.15% |
| 2025-09-26 | 8.70 | 8.62 | -0.10 | -1.15% | 8.56 | 8.79 | 45559 | 3951.69 | 1.89% |
| 2025-09-25 | 8.80 | 8.72 | -0.10 | -1.13% | 8.69 | 8.95 | 54159 | 4780.58 | 2.25% |
| 2025-09-24 | 8.74 | 8.82 | 0.07 | 0.80% | 8.63 | 8.87 | 50354 | 4427.25 | 2.09% |
| 2025-09-23 | 8.90 | 8.75 | -0.20 | -2.23% | 8.47 | 8.94 | 83816 | 7255.10 | 3.48% |
| 2025-09-22 | 8.90 | 8.95 | 0.06 | 0.67% | 8.80 | 8.95 | 44242 | 3936.85 | 1.84% |
| 2025-09-19 | 9.05 | 8.89 | -0.21 | -2.31% | 8.79 | 9.08 | 77413 | 6889.07 | 3.22% |
| 2025-09-18 | 9.26 | 9.10 | -0.14 | -1.52% | 8.99 | 9.29 | 98497 | 9041.00 | 4.10% |
| 2025-09-17 | 9.16 | 9.24 | 0.09 | 0.98% | 9.11 | 9.29 | 85053 | 7838.55 | 3.54% |
| 2025-09-16 | 9.00 | 9.15 | 0.16 | 1.78% | 8.97 | 9.15 | 69161 | 6277.84 | 2.88% |
| 2025-09-15 | 9.03 | 8.99 | -0.07 | -0.77% | 8.94 | 9.10 | 45012 | 4045.30 | 1.87% |
| 2025-09-12 | 9.15 | 9.06 | -0.13 | -1.41% | 9.00 | 9.19 | 61925 | 5623.63 | 2.57% |
| 2025-09-11 | 9.06 | 9.19 | 0.13 | 1.43% | 8.87 | 9.20 | 93158 | 8441.26 | 3.87% |
| 2025-09-10 | 9.09 | 9.06 | -0.07 | -0.77% | 9.02 | 9.14 | 53106 | 4815.87 | 2.21% |
| 2025-09-09 | 9.15 | 9.13 | -0.02 | -0.22% | 9.02 | 9.20 | 70197 | 6387.12 | 2.92% |
| 2025-09-08 | 9.03 | 9.15 | 0.11 | 1.22% | 8.99 | 9.16 | 83493 | 7607.08 | 3.47% |
| 2025-09-05 | 8.72 | 9.04 | 0.32 | 3.67% | 8.62 | 9.04 | 96272 | 8551.78 | 4.00% |
| 2025-09-04 | 8.70 | 8.72 | 0.15 | 1.75% | 8.55 | 8.82 | 97414 | 8507.25 | 4.05% |
| 2025-09-03 | 8.91 | 8.57 | -0.32 | -3.60% | 8.54 | 8.98 | 86019 | 7511.74 | 3.58% |
| 2025-09-02 | 9.00 | 8.89 | -0.07 | -0.78% | 8.69 | 9.00 | 98267 | 8674.98 | 4.09% |
| 2025-09-01 | 8.94 | 8.96 | 0.04 | 0.45% | 8.86 | 9.09 | 88198 | 7910.79 | 3.67% |
| 2025-08-29 | 9.07 | 8.92 | -0.14 | -1.55% | 8.89 | 9.13 | 108764 | 9780.30 | 4.52% |
| 2025-08-28 | 9.05 | 9.06 | -0.01 | -0.11% | 8.68 | 9.19 | 186877 | 16735.14 | 7.77% |
| 2025-08-27 | 9.23 | 9.07 | -0.15 | -1.63% | 9.04 | 9.36 | 258384 | 23855.74 | 10.74% |
| 2025-08-26 | 8.85 | 9.22 | 0.37 | 4.18% | 8.78 | 9.66 | 294144 | 27116.12 | 12.23% |
| 2025-08-25 | 8.93 | 8.85 | -0.03 | -0.34% | 8.81 | 8.98 | 92732 | 8239.65 | 3.86% |
| 2025-08-22 | 8.96 | 8.88 | -0.07 | -0.78% | 8.80 | 8.99 | 66152 | 5866.69 | 2.75% |
| 2025-08-21 | 9.03 | 8.95 | -0.06 | -0.67% | 8.90 | 9.04 | 61685 | 5531.92 | 2.56% |
| 2025-08-20 | 8.97 | 9.01 | -0.01 | -0.11% | 8.88 | 9.02 | 63161 | 5665.60 | 2.63% |
| 2025-08-19 | 8.86 | 9.02 | 0.15 | 1.69% | 8.79 | 9.03 | 80823 | 7211.38 | 3.36% |
| 2025-08-18 | 8.81 | 8.87 | 0.08 | 0.91% | 8.81 | 8.95 | 65583 | 5826.67 | 2.73% |
| 2025-08-15 | 8.65 | 8.79 | 0.12 | 1.38% | 8.63 | 8.82 | 58592 | 5141.98 | 2.44% |
| 2025-08-14 | 8.90 | 8.67 | -0.21 | -2.36% | 8.63 | 8.92 | 70001 | 6119.27 | 2.91% |
| 2025-08-13 | 8.95 | 8.88 | -0.02 | -0.22% | 8.85 | 8.95 | 41377 | 3675.70 | 1.72% |
| 2025-08-12 | 8.98 | 8.90 | -0.08 | -0.89% | 8.87 | 9.00 | 50187 | 4472.28 | 2.09% |
| 2025-08-11 | 8.96 | 8.98 | 0.02 | 0.22% | 8.93 | 9.01 | 53400 | 4788.85 | 2.22% |
| 2025-08-08 | 8.89 | 8.96 | 0.05 | 0.56% | 8.84 | 8.99 | 52103 | 4642.50 | 2.17% |
| 2025-08-07 | 8.98 | 8.91 | -0.03 | -0.34% | 8.84 | 8.99 | 72493 | 6443.82 | 3.01% |
| 2025-08-06 | 8.87 | 8.94 | 0.07 | 0.79% | 8.80 | 8.97 | 62238 | 5545.62 | 2.59% |
| 2025-08-05 | 8.81 | 8.87 | 0.07 | 0.80% | 8.80 | 8.88 | 60377 | 5342.47 | 2.51% |
| 2025-08-04 | 8.70 | 8.80 | 0.12 | 1.38% | 8.61 | 8.80 | 67565 | 5903.01 | 2.81% |
| 2025-08-01 | 8.55 | 8.68 | 0.15 | 1.76% | 8.51 | 8.70 | 71959 | 6221.36 | 2.99% |
| 2025-07-31 | 8.60 | 8.53 | -0.10 | -1.16% | 8.50 | 8.69 | 47805 | 4105.35 | 1.99% |
| 2025-07-30 | 8.70 | 8.63 | -0.05 | -0.58% | 8.53 | 8.70 | 53724 | 4617.72 | 2.23% |
| 2025-07-29 | 8.72 | 8.68 | -0.04 | -0.46% | 8.59 | 8.74 | 47736 | 4126.58 | 1.98% |
| 2025-07-28 | 8.67 | 8.72 | 0.06 | 0.69% | 8.66 | 8.75 | 60223 | 5247.15 | 2.50% |
| 2025-07-25 | 8.60 | 8.66 | 0.06 | 0.70% | 8.53 | 8.67 | 45594 | 3922.79 | 1.90% |
| 2025-07-24 | 8.50 | 8.60 | 0.09 | 1.06% | 8.48 | 8.63 | 46852 | 4026.60 | 1.95% |
| 2025-07-23 | 8.59 | 8.51 | -0.08 | -0.93% | 8.50 | 8.62 | 49631 | 4250.49 | 2.06% |
| 2025-07-22 | 8.69 | 8.61 | -0.07 | -0.81% | 8.55 | 8.73 | 54161 | 4664.54 | 2.25% |
| 2025-07-21 | 8.57 | 8.68 | 0.17 | 2.00% | 8.52 | 8.69 | 61216 | 5285.67 | 2.55% |
| 2025-07-18 | 8.52 | 8.51 | 0.00 | 0.00% | 8.44 | 8.56 | 42812 | 3639.35 | 1.78% |
| 2025-07-17 | 8.47 | 8.51 | 0.04 | 0.47% | 8.42 | 8.51 | 39942 | 3388.43 | 1.66% |
| 2025-07-16 | 8.37 | 8.47 | 0.11 | 1.32% | 8.30 | 8.51 | 51920 | 4387.31 | 2.16% |
| 2025-07-15 | 8.48 | 8.36 | -0.13 | -1.53% | 8.26 | 8.48 | 50172 | 4189.55 | 2.09% |
| 2025-07-14 | 8.45 | 8.49 | 0.05 | 0.59% | 8.41 | 8.49 | 48830 | 4132.00 | 2.03% |
| 2025-07-11 | 8.48 | 8.44 | -0.01 | -0.12% | 8.33 | 8.48 | 45264 | 3804.69 | 1.88% |
| 2025-07-10 | 8.41 | 8.45 | 0.05 | 0.60% | 8.33 | 8.52 | 56632 | 4772.55 | 2.35% |
| 2025-07-09 | 8.42 | 8.40 | -0.03 | -0.36% | 8.38 | 8.51 | 44682 | 3772.10 | 1.86% |
| 2025-07-08 | 8.34 | 8.43 | 0.10 | 1.20% | 8.29 | 8.58 | 69487 | 5858.03 | 2.89% |
| 2025-07-07 | 8.26 | 8.33 | 0.03 | 0.36% | 8.23 | 8.34 | 39806 | 3301.98 | 1.66% |
| 2025-07-04 | 8.50 | 8.30 | -0.23 | -2.70% | 8.27 | 8.50 | 79063 | 6592.08 | 3.29% |
| 2025-07-03 | 8.34 | 8.53 | 0.19 | 2.28% | 8.30 | 8.59 | 100961 | 8538.76 | 4.20% |
| 2025-07-02 | 8.62 | 8.34 | -0.27 | -3.14% | 8.25 | 8.63 | 135501 | 11332.93 | 5.64% |
| 2025-07-01 | 8.75 | 8.61 | -0.14 | -1.60% | 8.58 | 8.78 | 79798 | 6924.27 | 3.35% |
| 2025-06-30 | 8.75 | 8.75 | 0.01 | 0.11% | 8.71 | 8.79 | 49773 | 4355.51 | 2.09% |
| 2025-06-27 | 8.73 | 8.74 | 0.01 | 0.11% | 8.64 | 8.80 | 67786 | 5906.33 | 2.84% |
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
