酷特智能 (300840) - 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
2026-09-16	18.45	19.50	1.00	5.41%	18.21	19.63	86827	16389	4.89%
2026-09-15	18.50	18.50	0.24	1.31%	18.17	19.08	65304	12179	3.68%
2026-09-14	18.41	18.26	-0.15	-0.81%	17.82	18.52	59642	10804	3.36%
2026-09-11	19.33	18.41	-1.26	-6.41%	18.10	19.55	100247	18621	5.65%
2026-09-10	18.94	19.67	0.74	3.91%	18.57	20.68	153765	30374	8.66%
2026-09-09	18.69	18.93	0.07	0.37%	18.43	19.12	78095	14667	4.40%
2026-09-08	17.99	18.86	0.68	3.74%	17.85	19.24	175602	32942	9.89%
2026-09-07	20.12	18.18	-2.13	-10.49%	18.00	20.19	261831	48592	14.75%
2026-09-04	20.40	20.31	0.34	1.70%	20.10	21.43	118520	24565	6.68%
2026-09-03	20.31	19.97	-0.34	-1.67%	19.80	21.18	78936	16046	4.45%
2026-09-02	20.55	20.31	-0.24	-1.17%	20.08	20.71	70506	14363	3.97%
2026-09-01	20.30	20.55	0.40	1.99%	19.96	20.91	117626	24038	6.63%
2026-08-31	18.21	20.15	1.76	9.57%	18.18	20.72	167843	33610	9.46%
2026-08-28	19.16	18.39	-0.96	-4.96%	18.38	19.79	117920	22553	6.66%
2026-08-27	18.10	19.35	1.25	6.91%	17.85	19.50	79226	14753	4.47%
2026-08-26	18.19	18.10	-0.11	-0.60%	17.82	18.31	35188	6351	1.99%
2026-08-25	17.98	18.21	0.08	0.44%	17.66	18.38	44903	8111	2.54%
2026-08-24	18.92	18.13	-0.83	-4.38%	17.83	19.14	59517	10883	3.36%
2026-08-21	18.78	18.96	-0.06	-0.32%	18.65	19.17	56168	10622	3.17%
2026-08-20	19.18	19.02	0.11	0.58%	18.71	19.30	53188	10141	3.00%
2026-08-19	19.80	18.91	-1.29	-6.39%	18.77	19.95	84123	16288	4.75%
2026-08-18	20.00	20.20	0.12	0.60%	19.60	20.36	65967	13190	3.73%
2026-08-17	19.92	20.08	0.26	1.31%	19.39	20.23	55239	11000	3.12%
2026-08-14	19.98	19.82	0.04	0.20%	19.46	19.98	40147	7926	2.27%
2026-08-13	20.07	19.78	-0.23	-1.15%	19.72	20.46	57808	11600	3.26%
2026-08-12	20.28	20.01	-0.29	-1.43%	19.95	20.53	69233	13950	3.91%
2026-08-11	20.73	20.30	-0.50	-2.40%	20.10	20.73	62831	12832	3.55%
2026-08-10	20.60	20.80	0.15	0.73%	20.29	21.66	70784	14663	4.00%
2026-08-07	19.19	20.65	1.27	6.55%	19.02	20.65	125292	24958	7.08%
2026-08-06	19.69	19.38	0.22	1.15%	18.79	20.28	106344	20669	6.01%
2026-08-05	18.00	19.16	1.09	6.03%	17.93	19.28	90143	16843	5.09%
2026-08-04	17.41	18.07	0.66	3.79%	17.41	18.40	89221	16144	5.04%
2026-08-03	17.72	17.41	0.16	0.93%	17.22	17.92	105368	18440	5.95%
2026-07-31	15.99	17.25	2.05	13.49%	15.85	17.71	146644	24675	8.28%
2026-07-30	16.00	15.20	-0.92	-5.71%	15.16	16.47	77093	12096	4.35%
2026-07-29	15.83	16.12	0.23	1.45%	15.30	16.42	85148	13479	4.81%
2026-07-28	15.62	15.89	0.07	0.44%	15.62	16.33	59217	9456	3.34%
2026-07-27	14.90	15.82	0.92	6.17%	14.90	16.16	76621	12023	4.33%
2026-07-24	15.40	14.90	-0.59	-3.81%	14.89	15.52	50709	7667	2.86%
2026-07-23	15.54	15.49	-0.05	-0.32%	15.23	15.84	45799	7114	2.59%
2026-07-22	15.85	15.54	-0.60	-3.72%	15.48	16.13	75704	11919	4.28%
2026-07-21	15.80	16.14	0.27	1.70%	14.45	16.20	125874	19427	7.11%
2026-07-20	16.61	15.87	-0.57	-3.47%	15.16	16.80	137518	21957	7.77%
2026-07-17	18.50	16.44	-2.24	-11.99%	16.34	19.12	133029	23072	7.51%
2026-07-16	18.00	18.68	0.42	2.30%	18.00	19.37	86876	16332	4.91%
2026-07-15	18.55	18.26	-0.08	-0.44%	18.14	19.21	73528	13713	4.15%
2026-07-14	18.30	18.34	0.10	0.55%	17.65	18.61	95006	17271	5.36%
2026-07-13	21.31	18.24	-3.16	-14.77%	18.15	21.54	124321	24135	7.02%
2026-07-10	21.55	21.40	-0.14	-0.65%	21.23	22.60	71334	15605	4.03%
2026-07-09	21.77	21.54	-0.40	-1.82%	20.91	21.85	70643	15109	3.99%
2026-07-08	22.85	21.94	-0.50	-2.23%	21.75	22.92	71397	15863	4.03%
2026-07-07	23.21	22.44	-0.86	-3.69%	22.40	23.39	56050	12725	3.17%
2026-07-06	24.18	23.30	-0.82	-3.40%	22.55	24.21	115553	26755	6.53%
2026-07-03	23.60	24.12	0.96	4.15%	23.21	24.41	117139	27962	6.61%
2026-07-02	23.50	23.16	-0.19	-0.81%	22.86	23.87	146747	34412	8.29%
2026-07-01	21.04	23.35	2.72	13.18%	20.68	23.47	148063	32785	8.36%
2026-06-30	20.38	20.63	0.17	0.83%	20.20	20.91	69213	14256	3.91%
2026-06-29	20.90	20.46	-0.24	-1.16%	19.83	21.24	100482	20438	5.67%
2026-06-26	19.60	20.70	1.12	5.72%	18.97	21.35	148058	30115	8.36%
2026-06-25	20.13	19.58	-0.38	-1.90%	19.32	20.14	72701	14317	4.11%
2026-06-24	20.20	19.96	-0.26	-1.29%	19.54	20.47	58845	11749	3.32%
2026-06-23	20.16	20.22	-0.14	-0.69%	19.91	20.62	49355	9980	2.79%
2026-06-22	21.50	20.36	-1.15	-5.35%	20.05	21.66	79312	16296	4.48%
2026-06-18	21.06	21.51	0.21	0.99%	20.92	21.70	56855	12161	3.21%
2026-06-17	21.46	21.30	-0.23	-1.07%	21.10	21.73	45063	9613	2.54%
2026-06-16	20.77	21.53	0.55	2.62%	20.67	21.71	55637	11818	3.14%
2026-06-15	20.58	21.08	0.72	3.54%	20.51	21.48	60882	12762	3.44%
2026-06-12	20.55	20.36	0.10	0.49%	20.07	20.88	66568	13604	3.76%
2026-06-11	21.00	20.26	-1.13	-5.28%	20.08	21.50	103728	21313	5.86%
2026-06-10	22.52	21.39	-0.75	-3.39%	21.03	22.80	82926	17969	4.68%
2026-06-09	22.70	22.14	-0.11	-0.49%	21.55	23.00	86719	19254	4.90%
2026-06-08	21.51	22.25	-0.18	-0.80%	21.51	23.39	101703	23077	5.74%