国投智能
SZ300188 前复权 GEM
10.55
-0.19
(-1.77%)
今开
10.78
最高
10.78
最低
10.41
昨收
10.74
振幅
3.45%
成交量
1,284.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.59
MA10
10.49
MA20
10.40
MA60
10.46
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.78 | 10.78 | 10.41 | 10.55 | 1,285万 |
| 2 | 2026-09-29 | 10.50 | 10.88 | 10.50 | 10.74 | 1,310万 |
| 3 | 2026-09-28 | 10.58 | 10.70 | 10.37 | 10.63 | 1,254万 |
| 4 | 2026-09-24 | 10.51 | 10.62 | 10.48 | 10.51 | 743万 |
| 5 | 2026-09-23 | 10.79 | 10.82 | 10.45 | 10.53 | 1,012万 |
| 6 | 2026-09-22 | 10.58 | 10.79 | 10.55 | 10.75 | 1,173万 |
| 7 | 2026-09-21 | 10.28 | 10.61 | 10.26 | 10.58 | 1,173万 |
| 8 | 2026-09-18 | 10.20 | 10.52 | 10.17 | 10.28 | 981万 |
| 9 | 2026-09-17 | 10.05 | 10.30 | 10.05 | 10.16 | 563万 |
| 10 | 2026-09-16 | 10.22 | 10.30 | 10.01 | 10.17 | 1,091万 |
| 11 | 2026-09-15 | 10.71 | 10.80 | 10.35 | 10.37 | 1,466万 |
| 12 | 2026-09-14 | 10.70 | 10.89 | 10.49 | 10.60 | 2,257万 |