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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 8.80 | 8.73 | -0.07 | -0.80% | 8.69 | 8.85 | 59079 | 5170.29 | 2.48% |
| 2025-06-25 | 8.79 | 8.80 | 0.01 | 0.11% | 8.74 | 8.83 | 55087 | 4835.23 | 2.31% |
| 2025-06-24 | 8.60 | 8.79 | 0.20 | 2.33% | 8.59 | 8.79 | 65283 | 5706.65 | 2.74% |
| 2025-06-23 | 8.31 | 8.59 | 0.21 | 2.51% | 8.30 | 8.59 | 46136 | 3917.71 | 1.93% |
| 2025-06-20 | 8.48 | 8.38 | -0.10 | -1.18% | 8.35 | 8.56 | 36445 | 3068.15 | 1.53% |
| 2025-06-19 | 8.61 | 8.48 | -0.13 | -1.51% | 8.45 | 8.69 | 55159 | 4730.00 | 2.31% |
| 2025-06-18 | 8.56 | 8.61 | 0.05 | 0.58% | 8.49 | 8.67 | 49059 | 4216.70 | 2.06% |
| 2025-06-17 | 8.55 | 8.56 | -0.01 | -0.12% | 8.50 | 8.60 | 32985 | 2816.05 | 1.38% |
| 2025-06-16 | 8.53 | 8.57 | 0.06 | 0.71% | 8.48 | 8.62 | 28180 | 2413.02 | 1.18% |
| 2025-06-13 | 8.66 | 8.51 | -0.16 | -1.85% | 8.49 | 8.67 | 48164 | 4127.48 | 2.02% |
| 2025-06-12 | 8.72 | 8.67 | -0.02 | -0.23% | 8.59 | 8.72 | 38802 | 3352.22 | 1.63% |
| 2025-06-11 | 8.73 | 8.69 | -0.09 | -1.03% | 8.66 | 8.80 | 60737 | 5304.85 | 2.55% |
| 2025-06-10 | 8.65 | 8.78 | 0.11 | 1.27% | 8.50 | 8.89 | 113955 | 9935.76 | 4.78% |
| 2025-06-09 | 8.57 | 8.67 | 0.11 | 1.29% | 8.57 | 8.78 | 43592 | 3782.97 | 1.83% |
| 2025-06-06 | 8.55 | 8.56 | 0.01 | 0.12% | 8.48 | 8.58 | 28255 | 2410.26 | 1.18% |
| 2025-06-05 | 8.53 | 8.55 | 0.05 | 0.59% | 8.41 | 8.58 | 38921 | 3318.66 | 1.63% |
| 2025-06-04 | 8.47 | 8.50 | 0.02 | 0.24% | 8.47 | 8.53 | 28259 | 2400.06 | 1.18% |
| 2025-06-03 | 8.41 | 8.48 | 0.11 | 1.31% | 8.35 | 8.52 | 40490 | 3429.82 | 1.70% |
| 2025-05-30 | 8.59 | 8.37 | -0.23 | -2.67% | 8.33 | 8.60 | 48753 | 4104.07 | 2.04% |
| 2025-05-29 | 8.51 | 8.60 | 0.09 | 1.06% | 8.48 | 8.65 | 41749 | 3586.04 | 1.75% |
| 2025-05-28 | 8.56 | 8.51 | -0.05 | -0.58% | 8.49 | 8.64 | 37543 | 3214.13 | 1.57% |
| 2025-05-27 | 8.55 | 8.56 | 0.03 | 0.35% | 8.46 | 8.60 | 40149 | 3428.03 | 1.68% |
| 2025-05-26 | 8.33 | 8.53 | 0.22 | 2.65% | 8.30 | 8.53 | 56659 | 4796.51 | 2.38% |
| 2025-05-23 | 8.41 | 8.31 | -0.15 | -1.77% | 8.30 | 8.60 | 63782 | 5382.98 | 2.67% |
| 2025-05-22 | 8.69 | 8.46 | -0.23 | -2.65% | 8.44 | 8.70 | 51648 | 4407.72 | 2.17% |
| 2025-05-21 | 8.63 | 8.69 | 0.05 | 0.58% | 8.56 | 8.70 | 55010 | 4741.44 | 2.31% |
| 2025-05-20 | 8.46 | 8.64 | 0.20 | 2.37% | 8.35 | 8.68 | 66373 | 5692.37 | 2.78% |
| 2025-05-19 | 8.39 | 8.44 | -0.02 | -0.24% | 8.27 | 8.50 | 49096 | 4118.07 | 2.06% |
| 2025-05-16 | 8.37 | 8.46 | 0.12 | 1.44% | 8.34 | 8.46 | 47488 | 3994.92 | 1.99% |
| 2025-05-15 | 8.43 | 8.34 | -0.07 | -0.83% | 8.32 | 8.49 | 41538 | 3482.16 | 1.74% |
| 2025-05-14 | 8.31 | 8.41 | 0.08 | 0.96% | 8.29 | 8.44 | 48275 | 4040.13 | 2.02% |
| 2025-05-13 | 8.41 | 8.33 | -0.08 | -0.95% | 8.31 | 8.48 | 43131 | 3607.55 | 1.81% |
| 2025-05-12 | 8.48 | 8.41 | 0.03 | 0.36% | 8.36 | 8.49 | 38740 | 3261.67 | 1.62% |
| 2025-05-09 | 8.51 | 8.38 | -0.07 | -0.83% | 8.32 | 8.51 | 40688 | 3418.73 | 1.71% |
| 2025-05-08 | 8.35 | 8.45 | 0.07 | 0.84% | 8.31 | 8.50 | 58003 | 4897.71 | 2.43% |
| 2025-05-07 | 8.38 | 8.38 | 0.10 | 1.21% | 8.25 | 8.50 | 98244 | 8235.80 | 4.12% |
| 2025-05-06 | 8.03 | 8.28 | 0.31 | 3.89% | 8.03 | 8.30 | 53864 | 4413.52 | 2.26% |
| 2025-04-30 | 7.85 | 7.97 | 0.14 | 1.79% | 7.83 | 8.04 | 36072 | 2876.02 | 1.51% |
| 2025-04-29 | 7.63 | 7.83 | 0.17 | 2.22% | 7.60 | 7.95 | 54374 | 4276.83 | 2.28% |
| 2025-04-28 | 7.75 | 7.66 | -0.16 | -2.05% | 7.64 | 7.85 | 38884 | 2996.28 | 1.63% |
| 2025-04-25 | 7.81 | 7.82 | 0.01 | 0.13% | 7.78 | 7.91 | 31038 | 2436.76 | 1.30% |
| 2025-04-24 | 7.96 | 7.81 | -0.14 | -1.76% | 7.76 | 7.96 | 53845 | 4227.17 | 2.26% |
| 2025-04-23 | 7.89 | 7.95 | 0.08 | 1.02% | 7.87 | 8.03 | 47846 | 3803.56 | 2.01% |
| 2025-04-22 | 7.86 | 7.87 | 0.01 | 0.13% | 7.76 | 7.92 | 41002 | 3208.59 | 1.72% |
| 2025-04-21 | 7.68 | 7.86 | 0.17 | 2.21% | 7.60 | 7.89 | 42571 | 3320.25 | 1.78% |
| 2025-04-18 | 7.69 | 7.69 | 0.03 | 0.39% | 7.57 | 7.75 | 39162 | 3000.44 | 1.64% |
| 2025-04-17 | 7.53 | 7.66 | 0.08 | 1.06% | 7.50 | 7.76 | 49950 | 3838.17 | 2.09% |
| 2025-04-16 | 7.74 | 7.58 | -0.16 | -2.07% | 7.41 | 7.74 | 46437 | 3509.63 | 1.95% |
| 2025-04-15 | 7.75 | 7.74 | 0.00 | 0.00% | 7.64 | 7.83 | 37561 | 2897.55 | 1.57% |
| 2025-04-14 | 7.70 | 7.74 | 0.18 | 2.38% | 7.63 | 7.91 | 54638 | 4234.76 | 2.29% |
| 2025-04-11 | 7.40 | 7.56 | 0.16 | 2.16% | 7.38 | 7.65 | 64562 | 4869.38 | 2.71% |
| 2025-04-10 | 7.40 | 7.40 | 0.10 | 1.37% | 7.38 | 7.61 | 76705 | 5751.11 | 3.22% |
| 2025-04-09 | 7.00 | 7.30 | 0.18 | 2.53% | 6.47 | 7.32 | 106793 | 7453.64 | 4.48% |
| 2025-04-08 | 7.50 | 7.12 | -0.51 | -6.68% | 6.91 | 7.63 | 147507 | 10525.01 | 6.18% |
深证大盘股票行情在线 K线走势图
