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 |
|---|
| 2025-03-28 | 8.84 | 9.01 | 0.13 | 1.46% | 8.75 | 9.39 | 122220 | 10986.19 | 5.12% |
| 2025-03-27 | 9.01 | 8.88 | -0.22 | -2.42% | 8.80 | 9.08 | 94072 | 8380.78 | 3.94% |
| 2025-03-26 | 8.66 | 9.10 | 0.42 | 4.84% | 8.61 | 9.44 | 192736 | 17536.50 | 8.08% |
| 2025-03-25 | 8.69 | 8.68 | -0.01 | -0.12% | 8.52 | 8.82 | 64492 | 5590.42 | 2.70% |
| 2025-03-24 | 9.12 | 8.69 | -0.43 | -4.71% | 8.43 | 9.12 | 125371 | 10960.88 | 5.26% |
| 2025-03-21 | 9.32 | 9.12 | -0.26 | -2.77% | 9.09 | 9.43 | 113267 | 10401.67 | 4.75% |
| 2025-03-20 | 9.43 | 9.38 | -0.05 | -0.53% | 9.33 | 9.65 | 158387 | 14958.02 | 6.64% |
| 2025-03-19 | 9.15 | 9.43 | 0.25 | 2.72% | 9.09 | 9.52 | 241198 | 22577.06 | 10.11% |
| 2025-03-18 | 9.11 | 9.18 | 0.07 | 0.77% | 9.05 | 9.23 | 103131 | 9449.92 | 4.32% |
| 2025-03-17 | 8.92 | 9.11 | 0.19 | 2.13% | 8.82 | 9.15 | 100425 | 9059.03 | 4.21% |
| 2025-03-14 | 8.86 | 8.92 | 0.06 | 0.68% | 8.67 | 8.96 | 80427 | 7104.50 | 3.37% |
| 2025-03-13 | 9.10 | 8.86 | -0.26 | -2.85% | 8.71 | 9.10 | 89852 | 7964.66 | 3.77% |
| 2025-03-12 | 9.05 | 9.12 | 0.12 | 1.33% | 8.97 | 9.26 | 97559 | 8919.75 | 4.09% |
| 2025-03-11 | 8.85 | 9.00 | 0.07 | 0.78% | 8.75 | 9.05 | 70452 | 6292.66 | 2.95% |
| 2025-03-10 | 8.98 | 8.93 | 0.05 | 0.56% | 8.85 | 8.98 | 44566 | 3973.80 | 1.87% |
| 2025-03-07 | 8.96 | 8.88 | -0.08 | -0.89% | 8.81 | 9.03 | 67211 | 6003.62 | 2.82% |
| 2025-03-06 | 8.89 | 8.96 | 0.09 | 1.01% | 8.88 | 9.04 | 69341 | 6223.17 | 2.91% |
| 2025-03-05 | 8.72 | 8.87 | 0.09 | 1.03% | 8.66 | 8.88 | 70009 | 6147.77 | 2.93% |
| 2025-03-04 | 8.43 | 8.78 | 0.28 | 3.29% | 8.42 | 8.80 | 86077 | 7498.72 | 3.61% |
| 2025-03-03 | 8.56 | 8.50 | -0.04 | -0.47% | 8.43 | 8.71 | 69027 | 5928.45 | 2.89% |
| 2025-02-28 | 9.02 | 8.54 | -0.55 | -6.05% | 8.51 | 9.07 | 105045 | 9179.01 | 4.40% |
| 2025-02-27 | 9.19 | 9.09 | -0.10 | -1.09% | 8.90 | 9.20 | 90468 | 8194.05 | 3.79% |
| 2025-02-26 | 9.09 | 9.19 | 0.11 | 1.21% | 9.09 | 9.23 | 104145 | 9559.70 | 4.37% |
| 2025-02-25 | 8.97 | 9.08 | -0.04 | -0.44% | 8.93 | 9.22 | 85108 | 7762.03 | 3.57% |
| 2025-02-24 | 9.25 | 9.12 | -0.15 | -1.62% | 9.04 | 9.25 | 106749 | 9735.19 | 4.48% |
| 2025-02-21 | 9.26 | 9.27 | 0.00 | 0.00% | 9.11 | 9.39 | 136575 | 12605.03 | 5.73% |
| 2025-02-20 | 9.06 | 9.27 | 0.18 | 1.98% | 8.97 | 9.28 | 182132 | 16752.23 | 7.64% |
| 2025-02-19 | 8.90 | 9.09 | 0.21 | 2.36% | 8.89 | 9.15 | 124608 | 11272.43 | 5.22% |
| 2025-02-18 | 9.12 | 8.88 | -0.29 | -3.16% | 8.82 | 9.16 | 128473 | 11546.33 | 5.39% |
| 2025-02-17 | 8.74 | 9.17 | 0.42 | 4.80% | 8.73 | 9.37 | 221337 | 20084.08 | 9.28% |
| 2025-02-14 | 8.74 | 8.75 | -0.03 | -0.34% | 8.70 | 8.87 | 64976 | 5702.00 | 2.72% |
| 2025-02-13 | 9.00 | 8.78 | -0.21 | -2.34% | 8.77 | 9.03 | 92215 | 8167.96 | 3.87% |
| 2025-02-12 | 9.00 | 8.99 | 0.01 | 0.11% | 8.89 | 9.03 | 98710 | 8847.68 | 4.14% |
| 2025-02-11 | 9.10 | 8.98 | -0.10 | -1.10% | 8.92 | 9.15 | 126621 | 11415.31 | 5.31% |
| 2025-02-10 | 8.74 | 9.08 | 0.34 | 3.89% | 8.66 | 9.12 | 216172 | 19305.14 | 9.06% |
| 2025-02-07 | 8.70 | 8.74 | 0.08 | 0.92% | 8.60 | 8.84 | 110628 | 9680.16 | 4.64% |
| 2025-02-06 | 8.35 | 8.66 | 0.28 | 3.34% | 8.31 | 8.67 | 91393 | 7850.35 | 3.83% |
| 2025-02-05 | 8.28 | 8.38 | 0.17 | 2.07% | 8.28 | 8.45 | 59233 | 4956.78 | 2.48% |
| 2025-01-27 | 8.49 | 8.21 | -0.27 | -3.18% | 8.20 | 8.55 | 67055 | 5589.34 | 2.81% |
| 2025-01-24 | 8.30 | 8.48 | 0.13 | 1.56% | 8.23 | 8.55 | 71661 | 6007.71 | 3.00% |
| 2025-01-23 | 8.44 | 8.35 | 0.01 | 0.12% | 8.32 | 8.59 | 80204 | 6798.07 | 3.36% |
| 2025-01-22 | 8.38 | 8.34 | -0.12 | -1.42% | 8.25 | 8.47 | 51122 | 4270.92 | 2.14% |
| 2025-01-21 | 8.50 | 8.46 | -0.01 | -0.12% | 8.27 | 8.55 | 67446 | 5660.73 | 2.83% |
| 2025-01-20 | 8.40 | 8.47 | 0.10 | 1.19% | 8.30 | 8.52 | 72320 | 6086.55 | 3.03% |
| 2025-01-17 | 8.31 | 8.37 | -0.02 | -0.24% | 8.30 | 8.49 | 52011 | 4358.15 | 2.18% |
| 2025-01-16 | 8.48 | 8.39 | -0.06 | -0.71% | 8.29 | 8.58 | 70996 | 5998.95 | 2.98% |
| 2025-01-15 | 8.61 | 8.45 | -0.16 | -1.86% | 8.42 | 8.66 | 81041 | 6904.07 | 3.40% |
| 2025-01-14 | 8.19 | 8.61 | 0.44 | 5.39% | 8.19 | 8.63 | 150457 | 12784.45 | 6.31% |
| 2025-01-13 | 7.91 | 8.17 | 0.05 | 0.62% | 7.75 | 8.32 | 105476 | 8529.20 | 4.42% |
| 2025-01-10 | 8.19 | 8.12 | -0.07 | -0.85% | 8.07 | 8.59 | 170062 | 14098.28 | 7.13% |
| 2025-01-09 | 7.99 | 8.19 | 0.17 | 2.12% | 7.93 | 8.29 | 85287 | 6977.44 | 3.58% |
| 2025-01-08 | 8.00 | 8.02 | -0.03 | -0.37% | 7.70 | 8.07 | 93130 | 7372.19 | 3.90% |
| 2025-01-07 | 7.75 | 8.05 | 0.28 | 3.60% | 7.73 | 8.05 | 75843 | 5984.48 | 3.18% |
| 2025-01-06 | 7.65 | 7.77 | 0.06 | 0.78% | 7.30 | 7.81 | 79206 | 6045.64 | 3.32% |
| 2025-01-03 | 8.20 | 7.71 | -0.48 | -5.86% | 7.70 | 8.26 | 95629 | 7544.72 | 4.01% |
| 2025-01-02 | 8.26 | 8.19 | -0.10 | -1.21% | 8.09 | 8.47 | 82597 | 6837.36 | 3.53% |
| 2024-12-31 | 8.58 | 8.29 | -0.25 | -2.93% | 8.26 | 8.68 | 81019 | 6837.27 | 3.46% |
| 2024-12-30 | 8.61 | 8.54 | -0.11 | -1.27% | 8.34 | 8.65 | 64112 | 5466.77 | 2.74% |
| 2024-12-27 | 8.70 | 8.65 | 0.03 | 0.35% | 8.60 | 8.77 | 76719 | 6679.59 | 3.28% |
| 2024-12-26 | 8.38 | 8.62 | 0.23 | 2.74% | 8.29 | 8.71 | 112521 | 9683.29 | 4.81% |
| 2024-12-25 | 8.82 | 8.39 | -0.44 | -4.98% | 8.21 | 8.82 | 138234 | 11594.52 | 5.91% |
| 2024-12-24 | 8.71 | 8.83 | 0.05 | 0.57% | 8.57 | 8.92 | 110039 | 9618.83 | 4.70% |
| 2024-12-23 | 9.38 | 8.78 | -0.67 | -7.09% | 8.60 | 9.44 | 179661 | 16120.17 | 7.68% |
| 2024-12-20 | 9.22 | 9.45 | 0.23 | 2.49% | 9.15 | 9.55 | 151292 | 14238.73 | 6.46% |
| 2024-12-19 | 9.00 | 9.22 | 0.09 | 0.99% | 8.94 | 9.30 | 137420 | 12632.81 | 5.87% |
| 2024-12-18 | 9.27 | 9.13 | -0.12 | -1.30% | 8.94 | 9.34 | 156471 | 14322.04 | 6.69% |
| 2024-12-17 | 9.82 | 9.25 | -0.75 | -7.50% | 9.18 | 9.92 | 222287 | 21014.06 | 9.50% |
| 2024-12-16 | 10.55 | 10.00 | -0.49 | -4.67% | 9.84 | 10.60 | 265580 | 26832.17 | 11.35% |
| 2024-12-13 | 10.94 | 10.49 | -0.60 | -5.41% | 10.36 | 10.94 | 297089 | 31823.71 | 12.69% |
| 2024-12-12 | 10.51 | 11.09 | 0.29 | 2.69% | 10.45 | 11.17 | 454888 | 49373.64 | 19.44% |
| 2024-12-11 | 10.50 | 10.80 | 0.31 | 2.96% | 10.34 | 10.89 | 438293 | 46677.88 | 18.73% |
| 2024-12-10 | 10.93 | 10.49 | 0.08 | 0.77% | 10.42 | 11.45 | 731944 | 79937.03 | 31.27% |
| 2024-12-09 | 9.45 | 10.41 | 0.95 | 10.04% | 9.25 | 10.41 | 303372 | 30369.59 | 12.96% |
| 2024-12-06 | 9.94 | 9.46 | -0.47 | -4.73% | 9.45 | 10.00 | 318803 | 30557.71 | 13.62% |
| 2024-12-05 | 9.90 | 9.93 | -0.26 | -2.55% | 9.74 | 10.09 | 303945 | 30105.96 | 12.99% |
| 2024-12-04 | 9.80 | 10.19 | 0.29 | 2.93% | 9.60 | 10.44 | 460895 | 46420.25 | 19.69% |
| 2024-12-03 | 9.84 | 9.90 | -0.32 | -3.13% | 9.50 | 10.29 | 504066 | 49581.98 | 21.54% |
| 2024-12-02 | 10.27 | 10.22 | 0.10 | 0.99% | 9.80 | 11.13 | 726333 | 74937.49 | 31.03% |
| 2024-11-29 | 8.98 | 10.12 | 0.92 | 10.00% | 8.78 | 10.12 | 566152 | 53156.56 | 24.19% |
| 2024-11-28 | 8.84 | 9.20 | 0.26 | 2.91% | 8.68 | 9.35 | 422306 | 38230.50 | 18.04% |
深证大盘股票行情在线 K线走势图
