酷特智能(300840)股票行情
酷特智能(300840)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 |
|---|
| 2025-04-25 | 19.36 | 19.61 | 0.32 | 1.66% | 19.18 | 20.08 | 120037 | 23595.38 | 7.01% | 14.00 |
| 2025-04-24 | 19.85 | 19.29 | -0.67 | -3.36% | 19.25 | 19.94 | 105695 | 20649.55 | 6.17% | 0.00 |
| 2025-04-23 | 19.78 | 19.96 | 0.48 | 2.46% | 19.65 | 20.15 | 120189 | 23911.64 | 7.02% | 0.00 |
| 2025-04-22 | 20.15 | 19.48 | -0.64 | -3.18% | 19.46 | 20.20 | 124289 | 24476.63 | 7.26% | 29.00 |
| 2025-04-21 | 18.75 | 20.12 | 1.15 | 6.06% | 18.67 | 20.36 | 176951 | 34921.62 | 10.34% | 55.00 |
| 2025-04-18 | 19.20 | 18.97 | -0.41 | -2.12% | 18.80 | 19.49 | 111265 | 21203.44 | 6.50% | 10.00 |
| 2025-04-17 | 19.15 | 19.38 | -0.05 | -0.26% | 19.15 | 20.00 | 144190 | 28223.06 | 8.42% | 14.00 |
| 2025-04-16 | 19.50 | 19.43 | -0.37 | -1.87% | 19.11 | 20.38 | 130219 | 25595.47 | 7.61% | 1.00 |
| 2025-04-15 | 20.12 | 19.80 | -0.01 | -0.05% | 19.58 | 20.16 | 98003 | 19452.62 | 5.72% | 2.00 |
| 2025-04-14 | 19.92 | 19.81 | 0.37 | 1.90% | 19.66 | 20.20 | 109794 | 21871.14 | 6.41% | 29.00 |
| 2025-04-11 | 19.06 | 19.44 | 0.05 | 0.26% | 19.05 | 19.78 | 138945 | 27050.28 | 8.12% | 0.00 |
| 2025-04-10 | 19.50 | 19.39 | 0.70 | 3.75% | 19.26 | 20.28 | 225507 | 44462.35 | 13.17% | 78.00 |
| 2025-04-09 | 17.90 | 18.69 | 0.40 | 2.19% | 16.29 | 19.13 | 198627 | 35604.33 | 11.60% | 1.00 |
| 2025-04-08 | 17.67 | 18.29 | 0.53 | 2.98% | 17.50 | 18.77 | 190530 | 34635.71 | 11.13% | 8.00 |
| 2025-04-07 | 19.00 | 17.76 | -4.44 | -20.00% | 17.76 | 19.98 | 196394 | 36380.64 | 11.47% | 0.00 |
| 2025-04-03 | 22.27 | 22.20 | -0.61 | -2.67% | 22.00 | 22.77 | 120220 | 26837.47 | 7.02% | 3.00 |
| 2025-04-02 | 23.15 | 22.81 | -0.39 | -1.68% | 22.73 | 23.60 | 120513 | 27747.46 | 7.04% | 16.00 |
| 2025-04-01 | 23.32 | 23.20 | -0.40 | -1.69% | 22.90 | 23.56 | 149548 | 34691.68 | 8.73% | 6.00 |
| 2025-03-31 | 22.31 | 23.60 | 0.81 | 3.55% | 22.01 | 23.64 | 220427 | 50591.46 | 12.87% | 8.00 |
| 2025-03-28 | 22.90 | 22.79 | -0.02 | -0.09% | 22.63 | 23.01 | 100134 | 22852.23 | 5.85% | 13.00 |
| 2025-03-27 | 23.13 | 22.81 | -0.72 | -3.06% | 22.61 | 23.30 | 134880 | 30948.13 | 7.88% | 9.00 |
| 2025-03-26 | 22.58 | 23.53 | 0.83 | 3.66% | 22.58 | 23.82 | 171482 | 39705.81 | 10.02% | 2.00 |
| 2025-03-25 | 23.67 | 22.70 | -1.33 | -5.53% | 22.60 | 23.80 | 208101 | 48109.20 | 12.15% | 4.00 |
| 2025-03-24 | 25.01 | 24.03 | -2.36 | -8.94% | 23.30 | 25.09 | 294833 | 70594.88 | 17.22% | 30.00 |
| 2025-03-21 | 26.58 | 26.39 | 0.36 | 1.38% | 25.70 | 28.00 | 426949 | 115000.05 | 24.94% | 23.00 |
| 2025-03-20 | 25.80 | 26.03 | 0.03 | 0.12% | 25.36 | 26.75 | 235127 | 61222.34 | 13.73% | 3.00 |
| 2025-03-19 | 25.88 | 26.00 | 0.08 | 0.31% | 25.50 | 26.39 | 220800 | 57165.09 | 12.90% | 205.00 |
| 2025-03-18 | 26.50 | 25.92 | -0.29 | -1.11% | 25.85 | 26.75 | 220200 | 57693.29 | 12.86% | 15.00 |
| 2025-03-17 | 26.66 | 26.21 | -0.76 | -2.82% | 26.12 | 27.27 | 270271 | 71393.39 | 15.79% | 59.00 |
| 2025-03-14 | 26.31 | 26.97 | -0.16 | -0.59% | 25.82 | 27.50 | 361328 | 96432.38 | 21.10% | 31.00 |
| 2025-03-13 | 27.87 | 27.13 | -1.74 | -6.03% | 25.83 | 27.97 | 529441 | 142345.05 | 30.92% | 31.00 |
| 2025-03-12 | 29.60 | 28.87 | 0.37 | 1.30% | 27.81 | 30.00 | 609696 | 175613.09 | 35.61% | 116.00 |
| 2025-03-11 | 27.40 | 28.50 | 1.19 | 4.36% | 27.40 | 29.90 | 634660 | 182443.09 | 37.07% | 54.00 |
| 2025-03-10 | 28.56 | 27.31 | -1.51 | -5.24% | 27.20 | 29.94 | 727624 | 206133.77 | 42.50% | 38.00 |
| 2025-03-07 | 31.13 | 28.82 | 2.88 | 11.10% | 28.55 | 31.13 | 1059487 | 319530.62 | 61.88% | 75.00 |
| 2025-03-06 | 25.94 | 25.94 | 4.32 | 19.98% | 25.94 | 25.94 | 230343 | 59750.98 | 13.45% | 6.00 |
| 2025-03-05 | 21.21 | 21.62 | 0.24 | 1.12% | 20.87 | 21.63 | 136321 | 28923.88 | 7.96% | 14.00 |
| 2025-03-04 | 20.90 | 21.38 | 0.01 | 0.05% | 20.90 | 21.53 | 120269 | 25537.43 | 7.02% | 6.00 |
| 2025-03-03 | 21.26 | 21.37 | -0.13 | -0.60% | 21.13 | 22.12 | 150562 | 32640.55 | 8.79% | 24.00 |
| 2025-02-28 | 23.97 | 21.50 | -2.47 | -10.30% | 21.24 | 23.98 | 281574 | 63408.54 | 16.45% | 7.00 |
| 2025-02-27 | 22.87 | 23.97 | 0.99 | 4.31% | 22.65 | 24.20 | 357178 | 84916.82 | 20.86% | 40.00 |
| 2025-02-26 | 22.84 | 22.98 | 0.15 | 0.66% | 22.51 | 23.22 | 186311 | 42550.89 | 10.88% | 11.00 |
| 2025-02-25 | 23.16 | 22.83 | -0.88 | -3.71% | 22.81 | 23.54 | 199832 | 46111.92 | 11.67% | 8.00 |
| 2025-02-24 | 23.85 | 23.71 | -0.49 | -2.02% | 23.13 | 24.14 | 215339 | 50739.93 | 12.58% | 4.00 |
| 2025-02-21 | 23.50 | 24.20 | 0.49 | 2.07% | 23.33 | 24.38 | 259236 | 61988.40 | 15.14% | 2.00 |
| 2025-02-20 | 23.62 | 23.71 | 0.09 | 0.38% | 23.19 | 24.18 | 237449 | 56424.52 | 13.87% | 0.00 |
| 2025-02-19 | 22.67 | 23.62 | 0.62 | 2.70% | 22.67 | 23.63 | 249648 | 58260.08 | 14.58% | 2.00 |
| 2025-02-18 | 25.00 | 23.00 | -1.76 | -7.11% | 22.81 | 25.50 | 352869 | 85852.41 | 20.61% | 37.00 |
| 2025-02-17 | 24.00 | 24.76 | 0.40 | 1.64% | 24.00 | 25.18 | 287457 | 70995.29 | 16.79% | 1.00 |
| 2025-02-14 | 24.21 | 24.36 | -1.07 | -4.21% | 23.60 | 24.74 | 364779 | 88235.23 | 21.31% | 17.00 |
| 2025-02-13 | 25.98 | 25.43 | -0.27 | -1.05% | 25.43 | 26.56 | 394254 | 102741.91 | 23.03% | 71.00 |
| 2025-02-12 | 25.11 | 25.70 | -0.35 | -1.34% | 24.50 | 26.55 | 375174 | 95577.98 | 21.91% | 25.00 |
| 2025-02-11 | 26.20 | 26.05 | -0.24 | -0.91% | 25.42 | 27.47 | 476086 | 125639.70 | 27.81% | 25.00 |
| 2025-02-10 | 27.00 | 26.29 | -1.65 | -5.91% | 26.00 | 27.00 | 452599 | 119936.04 | 26.44% | 98.00 |
| 2025-02-07 | 25.30 | 27.94 | 2.01 | 7.75% | 24.90 | 28.52 | 694051 | 182751.44 | 40.54% | 18.00 |
| 2025-02-06 | 25.34 | 25.93 | -0.17 | -0.65% | 24.37 | 26.06 | 512557 | 129841.32 | 29.94% | 37.00 |
| 2025-02-05 | 28.00 | 26.10 | -2.35 | -8.26% | 24.75 | 28.00 | 621739 | 163024.45 | 36.32% | 5.00 |
| 2025-01-27 | 27.00 | 28.45 | 1.34 | 4.94% | 25.91 | 29.66 | 758149 | 210036.58 | 44.28% | 4.00 |
| 2025-01-24 | 24.50 | 27.11 | 3.53 | 14.97% | 24.00 | 27.99 | 761677 | 197362.55 | 44.49% | 24.00 |
| 2025-01-23 | 22.55 | 23.58 | 1.74 | 7.97% | 22.30 | 26.21 | 575222 | 138038.80 | 33.60% | 10.00 |
| 2025-01-22 | 21.20 | 21.84 | 0.51 | 2.39% | 20.58 | 22.26 | 319977 | 69688.01 | 18.69% | 60.00 |
| 2025-01-21 | 21.01 | 21.33 | -0.06 | -0.28% | 20.71 | 21.45 | 254830 | 53808.54 | 14.88% | 20.00 |
| 2025-01-20 | 20.49 | 21.39 | 1.23 | 6.10% | 19.90 | 21.49 | 310728 | 64723.70 | 18.15% | 6.00 |
| 2025-01-17 | 20.72 | 20.16 | -0.55 | -2.66% | 19.89 | 21.00 | 212987 | 43161.73 | 12.44% | 12.00 |
| 2025-01-16 | 21.70 | 20.71 | -0.51 | -2.40% | 20.66 | 21.97 | 320352 | 68265.66 | 18.71% | 0.00 |
| 2025-01-15 | 21.20 | 21.22 | 0.24 | 1.14% | 20.70 | 22.21 | 379790 | 81588.12 | 22.18% | 0.00 |
| 2025-01-14 | 19.61 | 20.98 | 1.40 | 7.15% | 19.21 | 21.05 | 350749 | 71806.70 | 20.49% | 281.00 |
| 2025-01-13 | 18.68 | 19.58 | 0.25 | 1.29% | 18.25 | 19.95 | 245308 | 47057.30 | 14.33% | 10.00 |
| 2025-01-10 | 19.84 | 19.33 | -0.39 | -1.98% | 19.33 | 20.69 | 310378 | 62349.59 | 18.13% | 13.00 |
| 2025-01-09 | 19.92 | 19.72 | -0.17 | -0.85% | 19.59 | 20.35 | 275052 | 54875.42 | 16.07% | 9.00 |
| 2025-01-08 | 19.18 | 19.89 | 0.72 | 3.76% | 18.46 | 20.19 | 360493 | 69915.99 | 21.06% | 20.00 |
| 2025-01-07 | 17.40 | 19.17 | 1.89 | 10.94% | 17.40 | 19.49 | 329353 | 60637.04 | 19.24% | 82.00 |
| 2025-01-06 | 18.06 | 17.28 | -0.86 | -4.74% | 17.10 | 18.18 | 208589 | 36677.29 | 12.18% | 28.00 |
| 2025-01-03 | 20.18 | 18.14 | -2.16 | -10.64% | 18.00 | 20.18 | 290056 | 54719.60 | 16.94% | 30.00 |
| 2025-01-02 | 19.65 | 20.30 | 0.28 | 1.40% | 19.05 | 20.67 | 283738 | 56573.52 | 16.57% | 18.00 |
| 2024-12-31 | 19.97 | 20.02 | 0.66 | 3.41% | 19.61 | 20.90 | 341125 | 69098.14 | 19.92% | 6.00 |
| 2024-12-30 | 19.23 | 19.36 | -0.25 | -1.27% | 18.71 | 19.65 | 184251 | 35490.02 | 10.76% | 3.00 |
| 2024-12-27 | 19.99 | 19.61 | -0.42 | -2.10% | 19.56 | 20.43 | 244625 | 48956.46 | 14.29% | 28.00 |
| 2024-12-26 | 20.40 | 20.03 | -0.41 | -2.01% | 20.00 | 21.13 | 256744 | 52719.33 | 15.00% | 71.00 |
| 2024-12-25 | 21.72 | 20.44 | -1.48 | -6.75% | 19.88 | 21.79 | 244056 | 50590.30 | 14.26% | 0.00 |
深证大盘股票行情在线 K线走势图
