当前位置: 爱股网 > 股票行情 > 科大智能(300222)股票行情

科大智能(300222)股票行情

科大智能(300222)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

科大智能(300222)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
2026-03-25	10.83	11.01	0.17	1.57%	10.80	11.08	171365	18819.20	2.70%	97.00
2026-03-24	10.88	10.84	0.27	2.55%	10.52	10.91	203928	21862.95	3.22%	0.00
2026-03-23	11.10	10.57	-0.74	-6.54%	10.45	11.20	273225	29600.81	4.31%	0.00
2026-03-20	11.85	11.31	-0.43	-3.66%	11.31	11.93	201580	23372.14	3.18%	0.00
2026-03-19	11.94	11.74	-0.47	-3.85%	11.66	12.08	220960	26192.01	3.49%	0.00
2026-03-18	11.87	12.21	0.46	3.91%	11.84	12.24	274501	33163.31	4.33%	0.00
2026-03-17	12.58	11.75	-0.78	-6.23%	11.73	12.62	405878	48889.41	6.40%	6.00
2026-03-16	12.52	12.53	-0.08	-0.63%	12.20	12.65	259893	32211.70	4.10%	0.00
2026-03-13	12.79	12.61	-0.29	-2.25%	12.52	12.88	259283	32909.61	4.09%	0.00
2026-03-12	13.16	12.90	-0.38	-2.86%	12.82	13.16	380434	49241.12	6.00%	0.00
2026-03-11	13.18	13.28	-0.02	-0.15%	13.08	13.44	417453	55255.77	6.59%	0.00
2026-03-10	13.33	13.30	-0.16	-1.19%	13.12	13.42	541969	71839.71	8.55%	13.00
2026-03-09	12.71	13.46	0.50	3.86%	12.71	13.71	844541	112664.22	13.32%	14.00
2026-03-06	12.81	12.96	-0.05	-0.38%	12.71	13.21	533190	69120.03	8.41%	19.00
2026-03-05	12.88	13.01	0.78	6.38%	12.68	13.39	919417	119405.12	14.51%	54.00
2026-03-04	11.30	12.23	0.75	6.53%	11.29	12.25	455281	54392.48	7.18%	92.00
2026-03-03	11.87	11.48	-0.39	-3.29%	11.46	12.09	259569	30533.75	4.10%	0.64
2026-03-02	12.05	11.87	-0.47	-3.81%	11.86	12.24	247408	29704.36	3.90%	0.00
2026-02-27	12.31	12.34	-0.10	-0.80%	12.26	12.49	212562	26174.79	3.35%	0.00
2026-02-26	12.35	12.44	0.21	1.72%	12.23	12.58	324731	40351.41	5.12%	0.00
2026-02-25	12.19	12.23	0.05	0.41%	12.15	12.38	190491	23306.00	3.01%	25.00
2026-02-24	12.15	12.18	0.17	1.42%	12.09	12.27	177078	21570.60	2.79%	30.00
2026-02-13	12.15	12.01	-0.19	-1.56%	11.99	12.20	161021	19452.95	2.54%	0.00
2026-02-12	12.02	12.20	0.25	2.09%	11.88	12.23	259484	31483.04	4.09%	8.00
2026-02-11	11.93	11.95	-0.01	-0.08%	11.87	12.08	135094	16184.21	2.13%	0.00
2026-02-10	11.80	11.96	0.12	1.01%	11.74	12.03	170349	20248.43	2.69%	0.00
2026-02-09	11.80	11.84	0.22	1.89%	11.72	11.92	140907	16655.71	2.22%	0.00
2026-02-06	11.46	11.62	0.09	0.78%	11.38	11.75	125812	14638.16	1.99%	0.00
2026-02-05	11.84	11.53	-0.42	-3.51%	11.52	11.95	194692	22683.97	3.07%	0.00
2026-02-04	11.90	11.95	0.01	0.08%	11.77	12.05	215411	25619.86	3.40%	31.00
2026-02-03	11.96	11.94	-0.04	-0.33%	11.76	12.05	290897	34518.73	4.59%	20.00
2026-02-02	11.59	11.98	0.54	4.72%	11.54	12.28	508874	60993.53	8.03%	3.00
2026-01-30	11.53	11.44	-0.14	-1.21%	11.20	11.59	156950	17875.98	2.48%	0.00
2026-01-29	11.79	11.58	-0.22	-1.86%	11.52	11.92	177334	20739.51	2.80%	20.00
2026-01-28	12.00	11.80	-0.19	-1.58%	11.78	12.07	160564	19065.52	2.53%	0.00
2026-01-27	12.00	11.99	-0.08	-0.66%	11.61	12.04	220572	26136.28	3.48%	0.00
2026-01-26	12.23	12.07	-0.23	-1.87%	11.90	12.39	274122	33176.19	4.33%	0.00
2026-01-23	12.27	12.30	0.07	0.57%	12.20	12.34	238934	29293.97	3.77%	38.00
2026-01-22	12.29	12.23	-0.06	-0.49%	12.17	12.37	186670	22839.63	2.95%	11.00
2026-01-21	12.26	12.29	-0.13	-1.05%	12.14	12.37	271097	33263.02	4.28%	29.00
2026-01-20	12.63	12.42	-0.13	-1.04%	12.24	12.63	380176	47310.71	6.00%	0.00
2026-01-19	12.15	12.55	0.30	2.45%	12.09	12.78	462116	58009.55	7.29%	44.00
2026-01-16	12.39	12.25	0.31	2.60%	12.23	12.56	442118	54572.70	6.98%	0.00
2026-01-15	12.06	11.94	-0.24	-1.97%	11.76	12.14	311069	37069.70	4.91%	0.00
2026-01-14	12.00	12.18	0.19	1.58%	11.96	12.50	491817	60124.34	7.76%	0.00
2026-01-13	12.36	11.99	-0.37	-2.99%	11.89	12.38	414048	49876.52	6.53%	25.00
2026-01-12	11.74	12.36	0.66	5.64%	11.70	12.43	505205	60981.86	7.97%	9.00
2026-01-09	11.55	11.70	0.10	0.86%	11.51	11.76	296785	34559.67	4.68%	1.00
2026-01-08	11.45	11.60	0.18	1.58%	11.40	11.66	268350	31035.63	4.23%	100.00
2026-01-07	11.36	11.42	0.02	0.18%	11.32	11.64	257774	29566.37	4.07%	0.00
2026-01-06	11.29	11.40	-0.03	-0.26%	11.28	11.43	264536	30028.05	4.17%	43.00
2026-01-05	10.92	11.43	0.49	4.48%	10.90	11.54	396277	44704.33	6.25%	100.00
2025-12-31	11.09	10.94	-0.08	-0.73%	10.88	11.09	131668	14398.95	2.08%	0.00
2025-12-30	10.80	11.02	0.15	1.38%	10.76	11.06	191247	20976.29	3.02%	0.00
2025-12-29	10.89	10.87	-0.02	-0.18%	10.78	10.97	141570	15408.17	2.23%	0.00
2025-12-26	11.00	10.89	-0.10	-0.91%	10.78	11.00	182973	19936.77	2.89%	0.00
2025-12-25	10.75	10.99	0.39	3.68%	10.74	11.08	326459	35754.14	5.15%	8.00
2025-12-24	10.41	10.60	0.20	1.92%	10.40	10.66	135316	14293.71	2.13%	0.00
2025-12-23	10.58	10.40	-0.16	-1.52%	10.37	10.61	107339	11223.57	1.69%	0.00
2025-12-22	10.58	10.56	0.02	0.19%	10.54	10.67	108853	11553.08	1.72%	0.00
2025-12-19	10.44	10.54	0.14	1.35%	10.43	10.55	116332	12241.30	1.84%	10.00
2025-12-18	10.38	10.40	-0.08	-0.76%	10.34	10.51	97125	10151.97	1.53%	0.00
2025-12-17	10.38	10.48	0.06	0.58%	10.23	10.49	135226	14000.38	2.13%	0.00
2025-12-16	10.63	10.42	-0.29	-2.71%	10.37	10.76	182661	19104.29	2.88%	0.00
2025-12-15	10.87	10.71	-0.07	-0.65%	10.70	11.13	221824	24229.96	3.50%	0.00
2025-12-12	10.76	10.78	0.07	0.65%	10.59	10.81	257493	27550.94	4.06%	0.00
2025-12-11	10.94	10.71	-0.23	-2.10%	10.70	11.04	130737	14190.60	2.06%	20.00
2025-12-10	11.16	10.94	-0.13	-1.17%	10.84	11.16	122996	13460.64	1.94%	15.00
2025-12-09	11.21	11.07	-0.18	-1.60%	11.06	11.32	109022	12192.97	1.72%	0.00
2025-12-08	11.21	11.25	0.06	0.54%	11.20	11.31	115715	13033.66	1.83%	20.00
2025-12-05	11.04	11.19	0.17	1.54%	10.93	11.20	105463	11710.98	1.66%	0.00
2025-12-04	10.99	11.02	0.12	1.10%	10.85	11.09	97758	10745.17	1.54%	1.00
2025-12-03	11.15	10.90	-0.20	-1.80%	10.83	11.15	110276	12061.49	1.74%	0.00
2025-12-02	11.29	11.10	-0.21	-1.86%	11.09	11.29	94768	10548.77	1.50%	0.00
2025-12-01	11.19	11.31	0.08	0.71%	11.17	11.35	114536	12931.56	1.81%	23.00
2025-11-28	11.22	11.23	0.09	0.81%	11.08	11.25	79715	8910.34	1.26%	0.00
2025-11-27	11.20	11.14	-0.03	-0.27%	11.12	11.32	96838	10875.32	1.53%	0.00
2025-11-26	11.21	11.17	-0.03	-0.27%	11.14	11.31	102906	11542.03	1.62%	0.00
2025-11-25	11.14	11.20	0.06	0.54%	11.14	11.34	115135	12968.56	1.82%	0.00
2025-11-24	10.99	11.14	0.23	2.11%	10.88	11.24	117763	13015.99	1.86%	0.00

深证大盘股票行情在线 K线走势图

科大智能(300222)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58