智能自控

002877
🏛️ 中国 →
8.55
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.70 6.83 6.67 6.82 2.6M
2022-12-29 6.69 6.83 6.65 6.71 2.0M
2022-12-28 6.81 6.84 6.68 6.69 2.3M
2022-12-27 6.89 6.90 6.77 6.86 2.4M
2022-12-26 6.77 6.84 6.72 6.84 2.2M
2022-12-23 6.67 6.77 6.61 6.74 2.5M
2022-12-22 6.91 6.97 6.65 6.65 3.3M
2022-12-21 6.90 6.93 6.77 6.91 3.0M
2022-12-20 6.81 6.93 6.76 6.83 2.7M
2022-12-19 6.97 7.11 6.73 6.87 4.7M
2022-12-16 7.19 7.21 6.93 6.94 6.5M
2022-12-15 7.22 7.28 7.17 7.24 2.8M
2022-12-14 7.20 7.32 7.15 7.24 4.1M
2022-12-13 7.31 7.32 7.15 7.18 4.9M
2022-12-12 7.44 7.45 7.27 7.28 5.7M
2022-12-09 7.49 7.57 7.38 7.48 7.6M
2022-12-08 7.44 7.75 7.41 7.51 9.8M
2022-12-07 7.35 7.45 7.30 7.44 5.1M
2022-12-06 7.53 7.55 7.36 7.40 8.3M
2022-12-05 7.62 7.65 7.52 7.58 8.8M
2022-12-02 7.57 7.62 7.48 7.62 7.6M
2022-12-01 7.66 7.73 7.56 7.58 11.1M
2022-11-30 7.74 7.74 7.56 7.66 11.9M
2022-11-29 7.67 7.75 7.53 7.74 16.2M
2022-11-28 7.67 7.80 7.58 7.72 16.4M
2022-11-25 8.24 8.32 7.77 7.81 34.2M
2022-11-24 7.30 7.98 7.20 7.98 11.1M
2022-11-23 7.41 7.42 7.06 7.25 8.1M
2022-11-22 7.78 7.78 7.34 7.37 12.2M
2022-11-21 7.45 7.98 7.04 7.79 20.9M
2022-11-18 7.50 7.75 7.48 7.62 9.1M
2022-11-17 7.41 7.52 7.36 7.52 4.5M
2022-11-16 7.57 7.57 7.42 7.44 4.0M
2022-11-15 7.47 7.54 7.39 7.53 7.1M
2022-11-14 7.24 7.54 7.20 7.54 7.7M
2022-11-11 7.43 7.50 7.26 7.26 4.4M
2022-11-10 7.41 7.45 7.30 7.30 3.9M
2022-11-09 7.47 7.54 7.38 7.46 3.3M
2022-11-08 7.50 7.59 7.40 7.47 3.3M
2022-11-07 7.52 7.64 7.46 7.50 4.2M
2022-11-04 7.53 7.62 7.49 7.53 6.6M
2022-11-03 7.55 7.55 7.34 7.50 4.8M
2022-11-02 7.41 7.53 7.41 7.45 5.4M
2022-11-01 7.32 7.51 7.31 7.48 5.0M
2022-10-31 7.24 7.42 7.13 7.32 5.1M
2022-10-28 7.38 7.46 7.06 7.14 7.1M
2022-10-27 7.57 7.65 7.42 7.43 7.2M
2022-10-26 7.45 7.75 7.39 7.65 10.2M
2022-10-25 7.49 7.56 7.30 7.45 9.7M
2022-10-24 7.35 7.70 7.33 7.57 15.2M
2022-10-21 7.16 7.43 7.10 7.35 8.1M
2022-10-20 7.03 7.19 6.99 7.15 4.3M
2022-10-19 7.18 7.22 7.07 7.10 5.1M
2022-10-18 7.08 7.22 7.06 7.18 8.0M
2022-10-17 6.77 7.14 6.75 7.13 8.5M
2022-10-14 6.73 6.83 6.68 6.77 5.2M
2022-10-13 6.58 6.82 6.56 6.68 7.9M
2022-10-12 6.49 6.69 6.34 6.69 8.5M
2022-10-11 6.41 6.44 6.28 6.42 2.6M
2022-10-10 6.49 6.58 6.34 6.36 4.2M
2022-09-30 6.40 6.51 6.36 6.41 3.7M
2022-09-29 6.55 6.60 6.33 6.40 3.8M
2022-09-28 6.81 6.81 6.43 6.43 6.1M
2022-09-27 6.69 6.89 6.63 6.81 4.4M
2022-09-26 6.75 6.87 6.69 6.69 4.6M
2022-09-23 6.98 7.13 6.73 6.75 5.4M
2022-09-22 6.96 7.06 6.93 6.97 3.5M
2022-09-21 6.98 7.07 6.87 7.01 3.9M
2022-09-20 6.79 7.05 6.79 7.02 6.2M
2022-09-19 6.72 6.86 6.70 6.77 5.0M
2022-09-16 7.11 7.15 6.74 6.78 7.0M
2022-09-15 7.45 7.48 7.03 7.14 8.4M
2022-09-14 7.36 7.53 7.25 7.38 7.3M
2022-09-13 7.34 7.68 7.34 7.50 9.0M
2022-09-09 7.60 7.64 7.31 7.33 8.2M
2022-09-08 7.73 7.79 7.52 7.54 13.5M
2022-09-07 7.43 7.94 7.34 7.73 21.1M
2022-09-06 7.40 7.49 7.22 7.43 12.1M
2022-09-05 7.36 7.51 7.23 7.30 8.2M
2022-09-02 7.19 7.40 7.09 7.37 10.9M
2022-09-01 7.19 7.20 7.04 7.12 8.7M
2022-08-31 7.59 7.65 7.10 7.13 16.7M
2022-08-30 7.55 7.79 7.43 7.59 15.2M
2022-08-29 7.18 7.68 7.15 7.53 20.5M
2022-08-26 7.65 7.74 7.28 7.30 25.7M
2022-08-25 8.20 8.24 7.58 7.65 34.7M
2022-08-24 8.82 9.40 8.42 8.42 44.0M
2022-08-23 9.42 10.30 9.04 9.35 63.8M
2022-08-22 8.98 9.42 8.98 9.42 13.1M
2022-08-19 7.69 8.56 7.58 8.56 15.0M
2022-08-18 7.69 8.20 7.55 7.78 21.9M
2022-08-17 7.73 8.20 7.58 7.84 26.4M
2022-08-16 7.48 8.15 7.34 7.92 24.7M
2022-08-15 7.28 7.93 7.14 7.58 16.2M
2022-08-12 7.17 7.78 7.07 7.34 17.5M
2022-08-11 7.27 7.27 7.04 7.09 6.2M
2022-08-10 6.98 7.09 6.90 7.08 5.1M
2022-08-09 6.98 7.10 6.86 6.99 4.5M
2022-08-08 6.80 7.05 6.70 6.97 5.4M
2022-08-05 6.80 6.84 6.69 6.79 3.6M
2022-08-04 6.69 6.85 6.64 6.81 4.5M
2022-08-03 6.84 6.98 6.62 6.68 6.4M
2022-08-02 6.96 7.00 6.69 6.79 8.1M
2022-08-01 7.00 7.09 6.95 7.05 6.9M
2022-07-29 7.18 7.18 6.92 6.96 7.2M
2022-07-28 6.96 7.07 6.93 7.04 10.8M
2022-07-27 6.98 7.00 6.85 6.99 11.3M
2022-07-26 6.70 7.31 6.61 7.05 16.3M
2022-07-25 6.87 6.87 6.62 6.73 10.4M
2022-07-22 6.61 7.05 6.60 7.00 16.4M
2022-07-21 6.66 6.68 6.58 6.60 4.6M
2022-07-20 6.72 6.72 6.58 6.65 3.3M
2022-07-19 6.62 6.68 6.55 6.67 4.9M
2022-07-18 6.31 6.62 6.28 6.62 6.7M
2022-07-15 6.45 6.47 6.27 6.30 4.1M
2022-07-14 6.53 6.53 6.41 6.44 3.9M
2022-07-13 6.36 6.53 6.32 6.52 4.8M
2022-07-12 6.48 6.60 6.39 6.40 5.5M
2022-07-11 6.64 6.66 6.42 6.55 6.6M
2022-07-08 6.42 6.73 6.38 6.64 11.5M
2022-07-07 6.56 6.64 6.37 6.42 9.9M
2022-07-06 6.32 6.97 6.23 6.56 16.7M
2022-07-05 6.39 6.42 6.23 6.34 4.9M
2022-07-04 6.42 6.49 6.31 6.40 4.5M
2022-07-01 6.51 6.58 6.40 6.46 3.8M
2022-06-30 6.51 6.65 6.46 6.49 5.3M
2022-06-29 6.79 6.83 6.51 6.53 8.8M
2022-06-28 6.54 6.82 6.42 6.79 11.6M
2022-06-27 6.36 6.62 6.31 6.55 9.6M
2022-06-24 6.24 6.38 6.24 6.35 5.8M
2022-06-23 6.09 6.21 6.08 6.20 4.5M
2022-06-22 6.24 6.24 6.04 6.09 5.8M
2022-06-21 6.08 6.32 6.03 6.22 9.1M
2022-06-20 6.01 6.08 5.99 6.07 3.4M
2022-06-17 6.03 6.06 5.94 6.01 3.3M
2022-06-16 6.02 6.09 6.01 6.09 3.8M
2022-06-15 6.01 6.09 6.00 6.01 5.1M
2022-06-14 5.93 6.06 5.89 6.01 4.9M
2022-06-13 5.88 5.99 5.81 5.99 3.7M
2022-06-10 5.86 5.96 5.80 5.92 2.8M
2022-06-09 5.96 5.99 5.82 5.86 4.1M
2022-06-08 6.04 6.08 5.86 5.99 5.1M
2022-06-07 6.08 6.08 5.95 6.03 4.3M
2022-06-06 6.06 6.10 6.00 6.09 4.2M
2022-06-02 6.03 6.07 5.92 6.05 4.3M
2022-06-01 6.08 6.24 5.98 6.02 6.4M
2022-05-31 5.96 5.99 5.88 5.98 3.6M
2022-05-30 5.99 6.01 5.87 5.96 3.7M
2022-05-27 5.94 5.99 5.88 5.96 4.8M
2022-05-26 5.92 5.95 5.76 5.94 5.1M
2022-05-25 5.75 5.89 5.75 5.87 4.7M
2022-05-24 6.11 6.11 5.73 5.73 8.5M
2022-05-23 5.98 6.09 5.95 6.04 4.8M
2022-05-20 6.00 6.07 5.92 5.97 6.0M
2022-05-19 5.82 6.01 5.82 5.96 6.3M
2022-05-18 5.88 6.03 5.82 5.91 7.0M
2022-05-17 5.92 5.96 5.78 5.88 5.2M
2022-05-16 5.86 5.94 5.84 5.91 7.4M
2022-05-13 5.89 5.97 5.81 5.86 9.7M
2022-05-12 5.72 5.94 5.67 5.89 13.2M
2022-05-11 5.80 5.92 5.65 5.68 11.9M
2022-05-10 5.64 5.78 5.56 5.74 8.3M
2022-05-09 5.62 5.76 5.60 5.69 8.5M
2022-05-06 5.56 5.66 5.46 5.62 10.3M
2022-05-05 5.66 5.75 5.51 5.70 12.3M
2022-04-29 5.50 5.72 5.45 5.61 14.5M
2022-04-28 5.67 5.76 5.36 5.41 18.6M
2022-04-27 5.70 5.89 5.54 5.84 25.3M
2022-04-26 6.15 6.28 6.15 6.15 21.1M
2022-04-25 6.83 6.96 6.83 6.83 13.7M
2022-04-22 7.78 8.47 7.48 7.59 50.7M
2022-04-21 7.62 8.17 7.41 8.17 57.8M
2022-04-20 6.74 7.43 6.70 7.43 9.3M
2022-04-19 6.66 6.82 6.55 6.75 3.2M
2022-04-18 6.62 6.65 6.45 6.60 3.7M
2022-04-15 6.90 6.94 6.68 6.70 4.9M
2022-04-14 6.97 7.18 6.93 6.96 4.6M
2022-04-13 7.10 7.15 6.94 6.99 4.7M
2022-04-12 6.85 7.13 6.83 7.10 6.4M
2022-04-11 6.92 7.01 6.80 6.86 3.7M
2022-04-08 6.93 6.99 6.79 6.87 3.1M
2022-04-07 7.02 7.05 6.91 6.95 2.7M
2022-04-06 6.83 7.12 6.78 7.08 6.5M
2022-04-01 6.94 6.94 6.80 6.85 3.8M
2022-03-31 6.59 6.99 6.56 6.97 7.5M
2022-03-30 6.50 6.57 6.45 6.56 1.6M
2022-03-29 6.61 6.66 6.45 6.47 2.0M
2022-03-28 6.58 6.68 6.52 6.60 1.4M
2022-03-25 6.64 6.70 6.61 6.67 2.0M
2022-03-24 6.72 6.72 6.57 6.58 2.0M
2022-03-23 6.71 6.75 6.67 6.70 1.6M
2022-03-22 6.70 6.76 6.62 6.72 2.1M
2022-03-21 6.58 6.71 6.54 6.71 2.4M
2022-03-18 6.45 6.59 6.40 6.57 1.6M
2022-03-17 6.53 6.61 6.42 6.45 2.0M
2022-03-16 6.49 6.50 6.18 6.46 2.6M
2022-03-15 6.53 6.56 6.23 6.24 3.0M
2022-03-14 6.78 6.78 6.56 6.56 2.5M
2022-03-11 6.56 6.81 6.54 6.80 2.4M
2022-03-10 6.77 6.80 6.66 6.68 2.6M
2022-03-09 6.77 6.82 6.37 6.63 3.4M
2022-03-08 6.89 6.95 6.72 6.75 2.7M
2022-03-07 6.85 6.98 6.84 6.89 2.1M
2022-03-04 6.92 7.02 6.89 6.90 2.2M
2022-03-03 7.03 7.07 6.94 6.97 2.2M
2022-03-02 6.96 7.06 6.91 7.02 2.3M
2022-03-01 6.86 7.00 6.86 6.96 2.9M
2022-02-28 6.89 6.98 6.76 6.87 2.2M
2022-02-25 6.84 6.98 6.82 6.90 3.0M
2022-02-24 6.97 6.97 6.69 6.79 4.1M
2022-02-23 6.90 6.97 6.86 6.97 2.0M
2022-02-22 6.90 6.94 6.79 6.93 2.6M
2022-02-21 6.83 6.91 6.80 6.91 2.2M
2022-02-18 6.73 6.83 6.70 6.81 2.0M
2022-02-17 6.79 6.90 6.73 6.73 2.8M
2022-02-16 6.68 6.81 6.66 6.79 2.6M
2022-02-15 6.70 6.73 6.62 6.68 1.3M
2022-02-14 6.60 6.74 6.56 6.69 1.7M
2022-02-11 6.67 6.80 6.60 6.62 2.4M
2022-02-10 6.70 6.76 6.65 6.71 2.0M
2022-02-09 6.68 6.78 6.63 6.75 1.8M
2022-02-08 6.59 6.72 6.54 6.70 1.9M
2022-02-07 6.59 6.66 6.45 6.57 1.9M
2022-01-28 6.40 6.56 6.33 6.52 2.4M
2022-01-27 6.84 6.84 6.35 6.35 3.4M
2022-01-26 6.45 6.73 6.39 6.66 4.2M
2022-01-25 6.92 6.95 6.37 6.39 6.4M
2022-01-24 7.02 7.09 6.91 6.95 2.6M
2022-01-21 7.14 7.14 6.93 7.09 4.2M
2022-01-20 7.32 7.38 7.08 7.12 7.9M
2022-01-19 6.91 7.41 6.91 7.40 13.5M
2022-01-18 7.04 7.06 6.88 6.95 3.3M
2022-01-17 6.88 7.10 6.85 7.05 4.0M
2022-01-14 7.01 7.07 6.80 6.85 3.0M
2022-01-13 7.02 7.08 6.94 6.99 2.7M
2022-01-12 6.96 7.06 6.94 7.00 2.4M
2022-01-11 6.97 7.10 6.91 6.97 2.6M
2022-01-10 6.82 6.97 6.71 6.94 3.0M
2022-01-07 7.00 7.02 6.79 6.81 3.3M
2022-01-06 7.00 7.07 6.95 6.97 3.3M
2022-01-05 7.04 7.08 6.91 7.03 3.1M
2022-01-04 6.98 7.09 6.94 7.05 4.2M