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
2023-12-29 10.20 10.48 10.13 10.47 6.8M
2023-12-28 9.89 10.25 9.81 10.22 5.1M
2023-12-27 9.78 9.95 9.62 9.94 3.7M
2023-12-26 10.23 10.23 9.74 9.78 6.9M
2023-12-25 10.12 10.27 10.04 10.23 5.0M
2023-12-22 10.37 10.45 10.09 10.14 6.8M
2023-12-21 10.16 10.36 9.87 10.35 6.8M
2023-12-20 10.47 10.48 10.18 10.20 6.2M
2023-12-19 10.12 10.39 10.02 10.39 6.2M
2023-12-18 10.20 10.28 10.04 10.06 3.7M
2023-12-15 10.34 10.36 10.20 10.24 3.7M
2023-12-14 10.30 10.45 10.21 10.33 4.7M
2023-12-13 10.24 10.47 10.14 10.29 6.2M
2023-12-12 10.11 10.20 10.04 10.18 4.1M
2023-12-11 9.82 10.11 9.71 10.11 5.4M
2023-12-08 10.08 10.21 9.85 9.86 4.4M
2023-12-07 10.03 10.13 10.00 10.07 3.3M
2023-12-06 9.98 10.19 9.98 10.04 3.0M
2023-12-05 10.28 10.28 10.01 10.01 3.7M
2023-12-04 10.20 10.35 10.20 10.28 4.0M
2023-12-01 10.19 10.24 10.06 10.18 3.3M
2023-11-30 10.30 10.35 10.04 10.20 3.5M
2023-11-29 10.36 10.42 10.25 10.28 3.2M
2023-11-28 10.18 10.38 10.13 10.36 4.1M
2023-11-27 10.18 10.27 10.06 10.19 3.5M
2023-11-24 10.29 10.35 10.06 10.13 3.9M
2023-11-23 10.21 10.32 10.13 10.30 4.4M
2023-11-22 10.36 10.45 10.19 10.20 5.4M
2023-11-21 10.65 10.68 10.35 10.43 8.1M
2023-11-20 10.33 10.71 10.32 10.69 9.7M
2023-11-17 10.16 10.33 10.12 10.32 4.6M
2023-11-16 10.28 10.34 10.15 10.17 3.8M
2023-11-15 10.24 10.32 10.17 10.26 5.4M
2023-11-14 10.10 10.21 10.07 10.19 4.7M
2023-11-13 9.99 10.10 9.95 10.10 4.4M
2023-11-10 9.91 10.02 9.90 9.98 2.8M
2023-11-09 10.02 10.10 9.93 9.98 4.2M
2023-11-08 10.00 10.07 9.94 10.01 4.1M
2023-11-07 9.99 10.06 9.89 10.04 4.4M
2023-11-06 9.82 9.99 9.82 9.99 5.1M
2023-11-03 9.49 9.85 9.49 9.80 7.1M
2023-11-02 9.68 9.75 9.44 9.44 3.8M
2023-11-01 9.59 9.71 9.52 9.65 3.2M
2023-10-31 9.60 9.72 9.52 9.61 4.2M
2023-10-30 9.59 9.66 9.38 9.64 6.6M
2023-10-27 9.41 9.60 9.33 9.58 4.9M
2023-10-26 9.38 9.51 9.33 9.49 4.1M
2023-10-25 9.35 9.65 9.35 9.44 4.9M
2023-10-24 9.08 9.44 9.08 9.31 6.3M
2023-10-23 9.37 9.50 9.00 9.07 7.3M
2023-10-20 9.57 9.77 9.45 9.48 4.6M
2023-10-19 9.73 9.81 9.59 9.59 4.1M
2023-10-18 9.89 9.94 9.68 9.69 4.8M
2023-10-17 9.90 10.01 9.84 9.95 3.6M
2023-10-16 10.16 10.16 9.89 9.97 4.9M
2023-10-13 10.13 10.26 10.08 10.09 5.2M
2023-10-12 10.22 10.31 10.13 10.17 6.0M
2023-10-11 10.32 10.38 10.20 10.24 9.1M
2023-10-10 10.57 10.79 10.22 10.32 17.1M
2023-10-09 10.14 10.25 10.03 10.07 6.2M
2023-09-28 10.28 10.28 10.04 10.18 8.9M
2023-09-27 10.08 10.34 9.99 10.26 11.3M
2023-09-26 9.86 10.20 9.85 10.14 10.9M
2023-09-25 10.03 10.25 9.85 9.95 11.0M
2023-09-22 9.40 9.80 9.39 9.79 6.2M
2023-09-21 9.45 9.56 9.40 9.44 3.5M
2023-09-20 9.41 9.60 9.38 9.42 4.0M
2023-09-19 9.68 9.75 9.43 9.45 6.6M
2023-09-18 9.55 9.86 9.48 9.75 6.8M
2023-09-15 9.75 9.85 9.55 9.60 4.9M
2023-09-14 9.98 10.00 9.64 9.71 5.7M
2023-09-13 10.10 10.15 9.78 9.90 7.5M
2023-09-12 10.31 10.34 10.07 10.15 6.5M
2023-09-11 10.20 10.36 10.18 10.32 5.7M
2023-09-08 10.17 10.38 10.17 10.27 6.0M
2023-09-07 10.55 10.56 10.25 10.25 8.1M
2023-09-06 10.41 10.54 10.34 10.52 8.9M
2023-09-05 10.40 10.55 10.29 10.43 8.1M
2023-09-04 10.40 10.44 10.25 10.44 6.3M
2023-09-01 10.24 10.40 10.14 10.31 5.7M
2023-08-31 10.35 10.42 10.17 10.23 5.2M
2023-08-30 10.12 10.47 10.10 10.35 11.5M
2023-08-29 9.52 10.18 9.48 10.13 14.8M
2023-08-28 10.06 10.12 9.52 9.53 10.3M
2023-08-25 10.24 10.25 9.60 9.65 13.9M
2023-08-24 10.14 10.39 9.89 10.22 10.0M
2023-08-23 10.23 10.25 9.88 10.14 8.6M
2023-08-22 10.15 10.33 10.01 10.32 6.9M
2023-08-21 10.12 10.33 10.10 10.11 5.1M
2023-08-18 10.45 10.54 10.18 10.18 6.5M
2023-08-17 10.06 10.49 10.00 10.42 11.8M
2023-08-16 10.22 10.23 10.07 10.10 5.3M
2023-08-15 10.40 10.44 10.14 10.22 7.2M
2023-08-14 10.08 10.45 10.00 10.45 9.8M
2023-08-11 10.21 10.30 10.07 10.15 7.8M
2023-08-10 10.26 10.27 10.14 10.17 6.1M
2023-08-09 10.24 10.45 10.18 10.23 8.5M
2023-08-08 10.55 10.78 10.27 10.37 18.8M
2023-08-07 10.42 10.60 10.37 10.54 13.1M
2023-08-04 10.33 10.48 10.29 10.42 11.9M
2023-08-03 10.30 10.35 10.15 10.29 9.6M
2023-08-02 10.32 10.50 10.17 10.44 13.8M
2023-08-01 10.68 10.68 10.24 10.34 14.1M
2023-07-31 10.67 10.75 10.55 10.66 11.2M
2023-07-28 10.89 10.90 10.46 10.66 13.7M
2023-07-27 10.88 11.15 10.83 10.87 13.6M
2023-07-26 11.26 11.35 10.94 11.08 25.5M
2023-07-25 11.27 11.78 11.20 11.31 31.1M
2023-07-24 11.82 11.98 11.05 11.33 32.3M
2023-07-21 12.51 12.67 11.60 11.66 43.9M
2023-07-20 12.18 13.70 12.12 12.68 61.8M
2023-07-19 12.30 13.32 12.13 13.04 72.3M
2023-07-18 10.76 12.11 10.63 12.11 50.6M
2023-07-17 11.02 11.29 11.01 11.01 37.9M
2023-07-14 11.49 12.58 11.26 12.23 74.1M
2023-07-13 10.69 11.44 10.50 11.44 66.7M
2023-07-12 9.89 10.40 9.89 10.40 9.6M
2023-07-11 9.50 9.54 9.42 9.45 5.0M
2023-07-10 9.74 9.78 9.49 9.52 6.1M
2023-07-07 9.93 9.93 9.67 9.71 6.1M
2023-07-06 9.92 9.96 9.70 9.93 6.2M
2023-07-05 10.07 10.16 9.91 9.93 10.5M
2023-07-04 9.89 10.35 9.87 10.14 20.8M
2023-07-03 10.19 10.19 9.80 9.87 12.6M
2023-06-30 9.93 10.18 9.91 10.14 16.1M
2023-06-29 9.85 10.11 9.78 9.99 14.4M
2023-06-28 9.65 9.96 9.30 9.91 16.1M
2023-06-27 9.40 9.73 9.40 9.70 10.1M
2023-06-26 9.72 9.87 9.35 9.39 12.1M
2023-06-21 9.99 10.16 9.70 9.72 17.4M
2023-06-20 9.84 10.34 9.69 10.08 31.8M
2023-06-19 10.01 10.06 9.80 9.87 22.1M
2023-06-16 10.35 10.57 9.90 9.99 46.4M
2023-06-15 8.89 9.86 8.85 9.86 15.2M
2023-06-14 8.90 9.01 8.76 8.96 5.6M
2023-06-13 9.06 9.09 8.87 8.90 7.3M
2023-06-12 8.83 9.16 8.74 9.15 7.7M
2023-06-09 8.77 9.08 8.70 8.89 4.8M
2023-06-08 8.78 8.82 8.63 8.75 4.3M
2023-06-07 8.81 8.92 8.75 8.86 2.9M
2023-06-06 9.10 9.10 8.78 8.80 5.9M
2023-06-05 9.06 9.13 8.99 9.10 4.5M
2023-06-02 9.29 9.33 9.06 9.06 7.2M
2023-06-01 9.14 9.36 9.12 9.29 6.5M
2023-05-31 9.22 9.26 9.09 9.14 4.2M
2023-05-30 9.12 9.20 9.05 9.19 5.6M
2023-05-29 9.28 9.34 9.11 9.15 7.4M
2023-05-26 9.25 9.38 9.16 9.31 9.2M
2023-05-25 9.48 9.51 9.19 9.33 16.4M
2023-05-24 9.31 9.77 9.28 9.66 21.5M
2023-05-23 9.28 9.41 9.17 9.31 8.5M
2023-05-22 9.23 9.50 9.17 9.36 10.3M
2023-05-19 9.15 9.23 9.08 9.21 8.1M
2023-05-18 9.10 9.39 9.08 9.19 15.7M
2023-05-17 8.79 9.15 8.73 9.15 13.9M
2023-05-16 8.82 8.96 8.72 8.78 5.3M
2023-05-15 8.66 8.83 8.61 8.82 4.5M
2023-05-12 8.75 8.82 8.61 8.62 4.2M
2023-05-11 8.66 8.77 8.60 8.73 3.4M
2023-05-10 8.59 8.71 8.52 8.68 4.7M
2023-05-09 8.76 8.77 8.56 8.60 6.0M
2023-05-08 8.70 8.91 8.70 8.78 5.4M
2023-05-05 8.79 8.85 8.67 8.71 4.9M
2023-05-04 8.77 8.87 8.67 8.80 4.6M
2023-04-28 8.56 8.80 8.52 8.77 5.2M
2023-04-27 8.60 8.63 8.45 8.50 4.9M
2023-04-26 8.35 8.65 8.33 8.60 6.9M
2023-04-25 8.58 8.66 8.29 8.45 9.2M
2023-04-24 9.17 9.18 8.55 8.62 11.7M
2023-04-21 9.12 9.18 8.83 8.90 6.5M
2023-04-20 9.20 9.21 8.96 9.18 5.9M
2023-04-19 9.14 9.25 9.11 9.14 4.8M
2023-04-18 9.31 9.31 9.10 9.16 4.8M
2023-04-17 9.20 9.32 9.16 9.32 5.5M
2023-04-14 9.25 9.32 9.10 9.26 5.4M
2023-04-13 9.48 9.50 9.21 9.25 6.7M
2023-04-12 9.36 9.48 9.32 9.45 6.2M
2023-04-11 9.37 9.45 9.32 9.35 6.2M
2023-04-10 9.66 9.66 9.29 9.37 8.3M
2023-04-07 9.49 9.67 9.41 9.58 6.7M
2023-04-06 9.55 9.65 9.39 9.51 13.1M
2023-04-04 10.19 10.19 9.74 9.79 17.3M
2023-04-03 10.10 10.26 10.00 10.23 13.0M
2023-03-31 10.51 10.62 10.08 10.20 11.9M
2023-03-30 10.16 10.16 9.96 10.03 8.0M
2023-03-29 10.26 10.31 10.14 10.18 9.6M
2023-03-28 10.62 10.62 10.28 10.28 12.8M
2023-03-27 10.66 10.79 10.48 10.64 15.4M
2023-03-24 10.95 10.95 10.59 10.71 24.0M
2023-03-23 10.33 10.93 10.33 10.93 31.2M
2023-03-22 10.27 10.49 10.22 10.45 15.0M
2023-03-21 10.02 10.27 9.97 10.26 12.0M
2023-03-20 10.15 10.27 9.92 10.03 11.7M
2023-03-17 10.04 10.38 10.00 10.15 13.4M
2023-03-16 10.16 10.21 9.96 9.96 10.2M
2023-03-15 10.25 10.42 10.15 10.16 10.7M
2023-03-14 10.41 10.49 10.07 10.16 20.2M
2023-03-13 10.67 10.98 10.51 10.54 24.7M
2023-03-10 10.31 10.67 10.16 10.44 21.0M
2023-03-09 10.70 10.72 10.20 10.41 21.8M
2023-03-08 10.89 11.10 10.56 10.69 20.3M
2023-03-07 10.83 11.21 10.52 10.96 28.2M
2023-03-06 10.75 10.92 10.65 10.77 14.7M
2023-03-03 11.01 11.10 10.61 10.71 29.0M
2023-03-02 11.13 11.65 11.02 11.35 33.3M
2023-03-01 10.82 11.40 10.79 11.18 29.3M
2023-02-28 11.05 11.09 10.58 10.92 23.9M
2023-02-27 11.31 11.49 10.76 10.91 29.9M
2023-02-24 11.63 12.12 11.31 11.57 33.6M
2023-02-23 12.35 12.54 11.26 11.32 40.1M
2023-02-22 12.50 12.77 12.12 12.35 44.9M
2023-02-21 11.80 13.34 11.80 12.84 65.4M
2023-02-20 12.17 12.80 11.59 12.30 68.2M
2023-02-17 11.09 12.16 10.93 12.16 55.0M
2023-02-16 11.80 12.28 11.03 11.05 72.9M
2023-02-15 10.38 11.47 10.38 11.47 32.7M
2023-02-14 11.00 11.11 10.30 10.43 50.5M
2023-02-13 11.40 11.99 11.01 11.27 66.2M
2023-02-10 10.53 11.81 10.44 11.16 76.9M
2023-02-09 10.08 10.77 9.90 10.74 54.9M
2023-02-08 10.36 10.87 9.85 10.41 61.2M
2023-02-07 11.68 11.76 10.89 10.89 68.2M
2023-02-06 12.00 12.93 10.58 12.10 86.3M
2023-02-03 10.99 11.75 10.99 11.75 32.8M
2023-02-02 10.68 10.68 9.99 10.68 46.5M
2023-02-01 9.71 9.71 9.43 9.71 22.9M
2023-01-31 8.70 8.83 8.46 8.83 17.3M
2023-01-30 7.40 8.03 7.36 8.03 13.0M
2023-01-20 7.28 7.34 7.25 7.30 3.5M
2023-01-19 7.17 7.25 7.14 7.24 2.8M
2023-01-18 7.08 7.22 7.08 7.20 3.0M
2023-01-17 7.10 7.14 7.06 7.12 2.1M
2023-01-16 7.01 7.10 7.01 7.10 2.0M
2023-01-13 7.04 7.07 6.97 7.01 2.1M
2023-01-12 7.04 7.10 6.97 7.04 2.6M
2023-01-11 7.06 7.13 6.96 6.97 2.5M
2023-01-10 7.15 7.15 7.05 7.06 2.6M
2023-01-09 7.11 7.20 7.10 7.14 3.3M
2023-01-06 7.09 7.18 7.04 7.06 3.3M
2023-01-05 7.11 7.11 7.02 7.08 3.0M
2023-01-04 7.02 7.12 6.99 7.07 4.5M
2023-01-03 6.84 7.05 6.80 7.00 4.8M