酷特智能(300840)股票行情 酷特智能股票行情 300840股票行情_爱股网
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 |
|---|
| 2025-11-03 | 19.19 | 19.40 | 0.38 | 2.00% | 19.00 | 19.68 | 81192 | 15695.62 | 4.58% | 0.00 |
| 2025-10-31 | 18.16 | 19.02 | 0.86 | 4.74% | 18.16 | 19.19 | 125904 | 23717.28 | 7.11% | 3.00 |
| 2025-10-30 | 18.35 | 18.16 | -0.14 | -0.77% | 18.14 | 18.64 | 55804 | 10233.21 | 3.15% | 0.00 |
| 2025-10-29 | 18.50 | 18.30 | -0.35 | -1.88% | 18.24 | 18.61 | 55869 | 10235.05 | 3.15% | 0.00 |
| 2025-10-28 | 18.67 | 18.65 | -0.13 | -0.69% | 18.51 | 18.86 | 41556 | 7759.46 | 2.35% | 0.00 |
| 2025-10-27 | 18.66 | 18.78 | 0.25 | 1.35% | 18.53 | 18.85 | 50441 | 9423.89 | 2.85% | 3.00 |
| 2025-10-24 | 18.44 | 18.53 | 0.04 | 0.22% | 18.40 | 18.65 | 36791 | 6813.80 | 2.08% | 0.00 |
| 2025-10-23 | 18.52 | 18.49 | -0.14 | -0.75% | 18.16 | 18.54 | 38018 | 6974.71 | 2.15% | 0.00 |
| 2025-10-22 | 18.61 | 18.63 | -0.11 | -0.59% | 18.54 | 18.84 | 36742 | 6877.78 | 2.07% | 6.00 |
| 2025-10-21 | 18.40 | 18.74 | 0.38 | 2.07% | 18.21 | 18.88 | 48139 | 8947.68 | 2.72% | 1.00 |
| 2025-10-20 | 18.40 | 18.36 | 0.22 | 1.21% | 18.17 | 18.45 | 44783 | 8196.80 | 2.53% | 1.00 |
| 2025-10-17 | 18.77 | 18.14 | -0.54 | -2.89% | 18.14 | 18.82 | 43379 | 8024.47 | 2.45% | 0.00 |
| 2025-10-16 | 19.20 | 18.68 | -0.49 | -2.56% | 18.63 | 19.20 | 49194 | 9258.55 | 2.78% | 0.00 |
| 2025-10-15 | 19.12 | 19.17 | 0.11 | 0.58% | 18.91 | 19.27 | 40877 | 7819.51 | 2.31% | 15.00 |
| 2025-10-14 | 19.43 | 19.06 | -0.32 | -1.65% | 18.98 | 19.62 | 48265 | 9309.21 | 2.73% | 23.00 |
| 2025-10-13 | 18.96 | 19.38 | -0.32 | -1.62% | 18.53 | 19.45 | 59802 | 11473.99 | 3.38% | 17.00 |
| 2025-10-10 | 20.25 | 19.70 | -0.48 | -2.38% | 19.66 | 20.25 | 66889 | 13263.41 | 3.78% | 1.00 |
| 2025-10-09 | 19.79 | 20.18 | 0.41 | 2.07% | 19.62 | 20.57 | 79915 | 16076.47 | 4.51% | 1.00 |
| 2025-09-30 | 19.88 | 19.77 | 0.21 | 1.07% | 19.71 | 20.09 | 58696 | 11666.89 | 3.31% | 2.00 |
| 2025-09-29 | 19.77 | 19.56 | -0.21 | -1.06% | 18.90 | 19.77 | 91354 | 17694.16 | 5.16% | 0.00 |
| 2025-09-26 | 20.26 | 19.77 | -0.75 | -3.65% | 19.76 | 20.37 | 70436 | 14082.29 | 3.98% | 6.00 |
| 2025-09-25 | 19.75 | 20.52 | 0.64 | 3.22% | 19.70 | 20.97 | 134079 | 27620.45 | 7.57% | 1.00 |
| 2025-09-24 | 19.50 | 19.88 | 0.37 | 1.90% | 19.33 | 19.89 | 58846 | 11598.22 | 3.32% | 0.00 |
| 2025-09-23 | 20.20 | 19.51 | -0.88 | -4.32% | 19.10 | 20.30 | 99144 | 19453.83 | 5.60% | 5.00 |
| 2025-09-22 | 20.43 | 20.39 | -0.48 | -2.30% | 20.30 | 20.68 | 67312 | 13754.37 | 3.80% | 0.00 |
| 2025-09-19 | 20.76 | 20.87 | 0.11 | 0.53% | 20.41 | 21.20 | 99432 | 20621.48 | 5.61% | 11.00 |
| 2025-09-18 | 21.08 | 20.76 | -0.46 | -2.17% | 20.70 | 21.20 | 113898 | 23821.81 | 6.43% | 4.00 |
| 2025-09-17 | 21.12 | 21.22 | 0.15 | 0.71% | 20.91 | 21.70 | 103847 | 22077.17 | 5.86% | 0.00 |
| 2025-09-16 | 20.75 | 21.07 | 0.34 | 1.64% | 20.55 | 21.08 | 88320 | 18436.65 | 4.99% | 5.00 |
| 2025-09-15 | 21.03 | 20.73 | -0.48 | -2.26% | 20.70 | 21.16 | 80262 | 16695.86 | 4.53% | 1.00 |
| 2025-09-12 | 21.00 | 21.21 | 0.40 | 1.92% | 20.70 | 21.68 | 138502 | 29304.65 | 7.82% | 23.00 |
| 2025-09-11 | 20.60 | 20.81 | 0.35 | 1.71% | 20.30 | 20.87 | 82310 | 16951.17 | 4.65% | 0.00 |
| 2025-09-10 | 20.56 | 20.46 | -0.20 | -0.97% | 20.45 | 20.76 | 56740 | 11682.94 | 3.20% | 23.00 |
| 2025-09-09 | 20.82 | 20.66 | -0.35 | -1.67% | 20.55 | 21.02 | 66791 | 13848.22 | 3.77% | 17.00 |
| 2025-09-08 | 20.74 | 21.01 | 0.27 | 1.30% | 20.52 | 21.35 | 92847 | 19412.65 | 5.24% | 33.00 |
| 2025-09-05 | 20.56 | 20.74 | 0.43 | 2.12% | 20.20 | 20.78 | 73258 | 15076.00 | 4.14% | 0.00 |
| 2025-09-04 | 20.75 | 20.31 | -0.19 | -0.93% | 19.91 | 21.07 | 101741 | 20937.48 | 5.75% | 0.00 |
| 2025-09-03 | 21.07 | 20.50 | -0.57 | -2.71% | 20.50 | 21.15 | 92488 | 19212.17 | 5.22% | 16.00 |
| 2025-09-02 | 21.65 | 21.07 | -0.56 | -2.59% | 20.70 | 21.70 | 133273 | 28033.11 | 7.53% | 7.00 |
| 2025-09-01 | 21.78 | 21.63 | -0.14 | -0.64% | 21.41 | 21.95 | 119833 | 25961.65 | 6.77% | 5.00 |
| 2025-08-29 | 22.25 | 21.77 | -0.70 | -3.12% | 21.60 | 22.30 | 182409 | 39836.80 | 10.30% | 0.00 |
| 2025-08-28 | 22.57 | 22.47 | -1.09 | -4.63% | 21.71 | 22.98 | 327330 | 73363.02 | 18.48% | 13.00 |
| 2025-08-27 | 25.60 | 23.56 | -0.25 | -1.05% | 23.51 | 26.42 | 499073 | 123714.89 | 28.18% | 0.00 |
| 2025-08-26 | 23.97 | 23.81 | -0.35 | -1.45% | 23.71 | 24.50 | 206556 | 49783.26 | 11.66% | 20.00 |
| 2025-08-25 | 23.68 | 24.16 | 0.48 | 2.03% | 23.49 | 24.55 | 259280 | 62448.05 | 14.64% | 10.00 |
| 2025-08-22 | 23.62 | 23.68 | 0.17 | 0.72% | 23.36 | 23.95 | 193844 | 45904.67 | 10.95% | 23.00 |
| 2025-08-21 | 23.40 | 23.51 | -0.11 | -0.47% | 23.15 | 23.78 | 157310 | 36945.70 | 8.88% | 2.00 |
| 2025-08-20 | 23.49 | 23.62 | -0.09 | -0.38% | 23.17 | 23.94 | 154307 | 36166.86 | 8.71% | 6.00 |
| 2025-08-19 | 23.26 | 23.71 | 0.37 | 1.59% | 23.00 | 24.37 | 271657 | 64429.54 | 15.34% | 5.00 |
| 2025-08-18 | 22.73 | 23.34 | 0.59 | 2.59% | 22.70 | 23.41 | 227622 | 52737.91 | 12.85% | 10.00 |
| 2025-08-15 | 22.29 | 22.75 | 0.30 | 1.34% | 22.24 | 22.77 | 124484 | 28129.14 | 7.03% | 16.00 |
| 2025-08-14 | 23.24 | 22.45 | -0.91 | -3.90% | 22.22 | 23.40 | 210529 | 48031.46 | 11.89% | 16.00 |
| 2025-08-13 | 23.31 | 23.36 | -0.12 | -0.51% | 23.08 | 23.78 | 193871 | 45376.04 | 10.95% | 10.00 |
| 2025-08-12 | 23.19 | 23.48 | 0.37 | 1.60% | 22.83 | 23.72 | 214924 | 50143.30 | 12.14% | 2.00 |
| 2025-08-11 | 22.70 | 23.11 | 0.32 | 1.40% | 22.58 | 23.18 | 158885 | 36543.37 | 8.97% | 12.00 |
| 2025-08-08 | 23.40 | 22.79 | -1.09 | -4.56% | 22.60 | 23.49 | 251945 | 57843.34 | 14.23% | 1.00 |
| 2025-08-07 | 23.05 | 23.88 | 0.68 | 2.93% | 23.05 | 24.06 | 336415 | 79641.32 | 19.00% | 31.00 |
| 2025-08-06 | 22.40 | 23.20 | 0.59 | 2.61% | 22.31 | 23.41 | 231733 | 53150.96 | 13.09% | 34.00 |
| 2025-08-05 | 22.42 | 22.61 | -0.11 | -0.48% | 22.17 | 22.76 | 184234 | 41255.07 | 10.40% | 3.00 |
| 2025-08-04 | 22.10 | 22.72 | 0.25 | 1.11% | 21.86 | 22.86 | 200510 | 45055.97 | 11.32% | 0.00 |
| 2025-08-01 | 22.66 | 22.47 | 0.47 | 2.14% | 21.80 | 22.81 | 221824 | 49479.35 | 12.53% | 14.00 |
| 2025-07-31 | 23.50 | 22.00 | -0.32 | -1.43% | 21.92 | 23.58 | 241380 | 54659.77 | 13.63% | 6.00 |
| 2025-07-30 | 22.00 | 22.32 | 0.27 | 1.22% | 21.70 | 22.56 | 182437 | 40430.80 | 10.30% | 8.00 |
| 2025-07-29 | 21.85 | 22.05 | -0.01 | -0.05% | 21.75 | 22.21 | 116494 | 25598.08 | 6.58% | 0.00 |
| 2025-07-28 | 22.20 | 22.06 | -0.44 | -1.96% | 21.60 | 22.40 | 157603 | 34551.09 | 8.90% | 0.00 |
| 2025-07-25 | 22.29 | 22.50 | 0.70 | 3.21% | 22.07 | 22.80 | 263283 | 59189.84 | 14.87% | 7.00 |
| 2025-07-24 | 21.68 | 21.80 | 0.18 | 0.83% | 21.56 | 21.92 | 108141 | 23486.74 | 6.11% | 17.00 |
| 2025-07-23 | 21.59 | 21.62 | -0.11 | -0.51% | 21.35 | 22.05 | 132187 | 28674.00 | 7.46% | 0.00 |
| 2025-07-22 | 22.12 | 21.73 | -0.58 | -2.60% | 21.53 | 22.27 | 203588 | 44409.48 | 11.50% | 0.00 |
| 2025-07-21 | 22.01 | 22.31 | -0.01 | -0.04% | 21.73 | 22.76 | 227590 | 50729.67 | 12.85% | 4.00 |
| 2025-07-18 | 24.10 | 22.32 | 0.15 | 0.68% | 22.28 | 24.88 | 374219 | 86861.31 | 21.13% | 2.00 |
| 2025-07-17 | 21.61 | 22.17 | 0.46 | 2.12% | 21.47 | 22.34 | 206503 | 45544.56 | 11.66% | 25.00 |
| 2025-07-16 | 21.43 | 21.71 | -0.13 | -0.60% | 21.43 | 21.98 | 171709 | 37380.00 | 9.70% | 17.00 |
| 2025-07-15 | 20.85 | 21.84 | 0.90 | 4.30% | 20.77 | 22.35 | 282437 | 61015.59 | 15.95% | 5.00 |
| 2025-07-14 | 21.30 | 20.94 | -0.18 | -0.85% | 20.77 | 21.33 | 77417 | 16202.95 | 4.37% | 9.00 |
| 2025-07-11 | 20.78 | 21.12 | 0.15 | 0.72% | 20.68 | 21.17 | 115226 | 24186.91 | 6.51% | 0.00 |
| 2025-07-10 | 21.10 | 20.97 | -0.33 | -1.55% | 20.84 | 21.46 | 120887 | 25409.00 | 6.83% | 6.00 |
| 2025-07-09 | 20.86 | 21.30 | 0.33 | 1.57% | 20.80 | 21.38 | 176421 | 37250.38 | 9.96% | 19.00 |
| 2025-07-08 | 20.63 | 20.97 | 0.25 | 1.21% | 20.52 | 21.05 | 99791 | 20795.28 | 5.64% | 0.00 |
| 2025-07-07 | 20.56 | 20.72 | 0.03 | 0.14% | 20.33 | 20.84 | 86338 | 17798.97 | 4.88% | 0.00 |
深证大盘股票行情在线 K线走势图
酷特智能(300840)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
