青鸟智控 (002960) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-05	8.05	8.84	0.80	9.95%	7.97	8.84	354332	30491	3.66%
2026-06-04	8.15	8.04	-0.13	-1.59%	7.99	8.16	101673	8195	1.05%
2026-06-03	8.10	8.17	0.07	0.86%	8.02	8.27	136423	11086	1.41%
2026-06-02	8.25	8.10	-0.19	-2.29%	8.02	8.29	134784	10924	1.39%
2026-06-01	8.28	8.29	0.01	0.12%	8.21	8.35	138544	11464	1.43%
2026-05-29	8.64	8.28	-0.31	-3.61%	8.21	8.69	178301	14902	1.84%
2026-05-28	8.56	8.59	0.01	0.12%	8.30	8.65	162352	13741	1.68%
2026-05-27	8.98	8.58	-0.41	-4.56%	8.53	9.09	180346	15732	1.86%
2026-05-26	9.30	8.99	-0.36	-3.85%	8.91	9.34	190380	17261	1.97%
2026-05-25	9.60	9.35	-0.18	-1.89%	9.24	9.81	191422	17968	1.98%
2026-05-22	9.54	9.53	0.09	0.95%	9.29	9.67	204000	19334	2.11%
2026-05-21	10.11	9.44	-0.56	-5.60%	9.40	10.11	272895	26648	2.82%
2026-05-20	10.17	10.00	-0.18	-1.77%	9.90	10.20	167461	16768	1.73%
2026-05-19	9.92	10.18	0.19	1.90%	9.87	10.35	241690	24475	2.50%
2026-05-18	9.76	9.99	0.19	1.94%	9.57	10.09	270415	26400	2.79%
2026-05-15	10.04	9.80	-0.24	-2.39%	9.71	10.10	196559	19451	2.03%
2026-05-14	10.16	10.04	-0.12	-1.18%	10.00	10.26	150444	15263	1.55%
2026-05-13	10.25	10.16	-0.09	-0.88%	10.12	10.27	172083	17523	1.78%
2026-05-12	10.31	10.25	-0.05	-0.49%	10.10	10.33	191101	19495	1.97%
2026-05-11	10.40	10.30	0.05	0.49%	10.23	10.43	224812	23182	2.32%
2026-05-08	12.44	12.43	-0.03	-0.24%	12.30	12.54	157481	19578	1.99%
2026-05-07	12.28	12.46	0.12	0.97%	12.23	12.68	185209	23166	2.34%
2026-05-06	12.29	12.34	0.24	1.98%	12.18	12.59	224933	27781	2.84%
2026-04-30	11.94	12.10	0.14	1.17%	11.84	12.18	133267	16008	1.68%
2026-04-29	11.35	11.96	0.66	5.84%	11.30	12.22	259419	30723	3.27%
2026-04-28	11.97	11.30	-0.79	-6.53%	11.17	11.99	295335	33725	3.72%
2026-04-27	11.82	12.09	0.25	2.11%	11.66	12.21	142997	17173	1.80%
2026-04-24	12.06	11.84	-0.28	-2.31%	11.72	12.22	151007	17935	1.90%
2026-04-23	12.33	12.12	-0.27	-2.18%	12.09	12.48	170871	20876	2.15%
2026-04-22	11.95	12.39	0.58	4.91%	11.84	12.63	287925	35422	3.63%
2026-04-21	11.98	11.81	-0.20	-1.67%	11.77	12.05	114404	13578	1.44%
2026-04-20	12.05	12.01	-0.07	-0.58%	11.97	12.20	118648	14300	1.50%
2026-04-17	12.18	12.08	-0.09	-0.74%	12.01	12.21	102163	12361	1.29%
2026-04-16	12.21	12.17	-0.08	-0.65%	12.17	12.32	107710	13162	1.36%
2026-04-15	12.34	12.25	-0.04	-0.33%	12.22	12.45	122193	15044	1.54%
2026-04-14	12.25	12.29	0.20	1.65%	12.14	12.32	126372	15464	1.59%
2026-04-13	12.02	12.09	-0.08	-0.66%	11.98	12.16	107706	12999	1.36%
2026-04-10	12.11	12.17	0.09	0.75%	12.08	12.35	140160	17147	1.77%
2026-04-09	12.05	12.08	-0.10	-0.82%	12.00	12.20	116076	14059	1.46%
2026-04-08	11.67	12.18	0.61	5.27%	11.64	12.22	229835	27609	2.90%
2026-04-07	11.38	11.57	0.22	1.94%	11.38	11.72	114892	13290	1.45%
2026-04-03	11.76	11.35	-0.43	-3.65%	11.32	11.83	112902	12960	1.42%
2026-04-02	11.88	11.78	-0.18	-1.51%	11.71	11.98	116326	13745	1.47%
2026-04-01	12.08	11.96	0.11	0.93%	11.88	12.20	159970	19204	2.02%
2026-03-31	11.82	11.85	0.20	1.72%	11.76	12.25	247465	29764	3.31%
2026-03-30	11.68	11.65	-0.23	-1.94%	11.46	11.90	138794	16135	1.86%
2026-03-27	11.78	11.88	-0.03	-0.25%	11.69	11.89	164620	19413	2.20%
2026-03-26	11.69	11.91	0.23	1.97%	11.68	12.24	282884	33954	3.79%
2026-03-25	11.67	11.68	0.01	0.09%	11.59	11.79	163611	19111	2.19%
2026-03-24	11.50	11.67	0.36	3.18%	11.42	11.73	191594	22149	2.56%
2026-03-23	11.35	11.31	-0.18	-1.57%	11.25	11.59	266883	30431	3.57%
2026-03-20	11.39	11.49	0.22	1.95%	11.37	11.88	230265	26807	3.08%
2026-03-19	11.28	11.27	-0.07	-0.62%	11.16	11.42	138351	15581	1.85%
2026-03-18	11.43	11.34	-0.06	-0.53%	11.27	11.60	159825	18200	2.14%
2026-03-17	11.67	11.40	-0.10	-0.87%	11.37	11.85	257707	29797	3.45%
2026-03-16	11.81	11.50	0.67	6.19%	11.34	11.91	460200	53459	6.16%
2026-03-13	10.93	10.83	-0.09	-0.82%	10.81	11.05	82706	9047	1.11%
2026-03-12	11.04	10.92	-0.11	-1.00%	10.86	11.09	65434	7171	0.88%
2026-03-11	11.00	11.03	0.00	0.00%	10.97	11.11	61959	6847	0.83%
2026-03-10	10.98	11.03	0.20	1.85%	10.92	11.05	57639	6342	0.77%
2026-03-09	10.89	10.83	-0.17	-1.55%	10.58	10.90	100519	10776	1.35%
2026-03-06	10.85	11.00	0.10	0.92%	10.80	11.05	62464	6850	0.84%
2026-03-05	10.83	10.90	0.26	2.44%	10.77	10.96	79337	8634	1.06%
2026-03-04	10.92	10.64	-0.27	-2.47%	10.62	10.95	104835	11299	1.40%
2026-03-03	11.44	10.91	-0.50	-4.38%	10.86	11.53	148240	16521	1.98%
2026-03-02	11.57	11.41	-0.33	-2.81%	11.35	11.67	120839	13883	1.62%
2026-02-27	11.87	11.74	-0.14	-1.18%	11.68	11.87	93692	11010	1.25%
2026-02-26	11.82	11.88	0.05	0.42%	11.74	11.95	99891	11833	1.34%