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
2026-05-06	21.54	21.25	-0.05	-0.23%	20.90	21.66	114325	24276	6.46%
2026-04-30	20.54	21.30	0.99	4.87%	20.20	21.50	166975	35377	9.43%
2026-04-29	20.06	20.31	0.08	0.40%	19.98	20.88	100699	20643	5.69%
2026-04-28	19.64	20.23	0.42	2.12%	19.37	20.49	137787	27488	7.78%
2026-04-27	19.00	19.81	0.80	4.21%	18.45	20.08	118669	23070	6.70%
2026-04-24	19.00	19.01	-0.07	-0.37%	18.67	19.18	47326	8978	2.67%
2026-04-23	19.26	19.08	-0.21	-1.09%	18.99	19.47	50373	9629	2.84%
2026-04-22	19.11	19.29	-0.01	-0.05%	19.08	19.41	48074	9251	2.71%
2026-04-21	19.63	19.30	-0.35	-1.78%	19.16	19.63	56465	10904	3.19%
2026-04-20	19.46	19.65	0.12	0.61%	19.36	19.84	61149	12007	3.45%
2026-04-17	19.70	19.53	-0.18	-0.91%	19.31	19.89	91794	17910	5.18%
2026-04-16	19.31	19.71	1.19	6.43%	19.31	20.28	188040	37239	10.62%
2026-04-15	18.75	18.52	-0.18	-0.96%	18.47	19.14	66007	12444	3.73%
2026-04-14	18.68	18.70	0.19	1.03%	18.40	18.86	61946	11538	3.50%
2026-04-13	18.64	18.51	-0.31	-1.65%	18.35	18.86	77303	14333	4.37%
2026-04-10	17.77	18.82	1.05	5.91%	17.77	19.37	160837	30481	9.08%
2026-04-09	18.07	17.77	-0.49	-2.68%	17.60	18.29	76552	13653	4.32%
2026-04-08	17.20	18.26	1.43	8.50%	17.10	18.69	117004	21298	6.61%
2026-04-07	16.82	16.83	0.03	0.18%	16.67	17.03	36160	6090	2.04%
2026-04-03	17.20	16.80	-0.35	-2.04%	16.75	17.35	39889	6737	2.25%
2026-04-02	17.79	17.15	-0.66	-3.71%	17.03	17.83	52035	8995	2.94%
2026-04-01	17.85	17.81	0.43	2.47%	17.60	18.14	57135	10193	3.23%
2026-03-31	17.70	17.38	-0.35	-1.97%	17.35	18.04	47842	8435	2.70%
2026-03-30	17.54	17.73	-0.05	-0.28%	17.10	17.75	52380	9171	2.96%
2026-03-27	17.94	17.78	-0.08	-0.45%	17.55	17.97	72189	12833	4.08%
2026-03-26	18.70	17.86	-1.19	-6.25%	17.80	19.06	120227	22084	6.79%
2026-03-25	17.12	19.05	1.93	11.27%	17.00	19.30	176193	31931	9.95%
2026-03-24	16.85	17.12	0.65	3.95%	16.28	17.12	75224	12596	4.25%
2026-03-23	17.00	16.47	-1.04	-5.94%	16.31	17.28	86969	14628	4.91%
2026-03-20	19.25	17.51	-1.57	-8.23%	17.51	19.29	119320	21680	6.74%
2026-03-19	19.90	19.08	-1.00	-4.98%	19.00	19.90	113801	22022	6.43%
2026-03-18	19.90	20.08	0.16	0.80%	19.70	20.55	175091	35205	9.89%
2026-03-17	18.67	19.92	1.40	7.56%	18.60	20.28	261921	51938	14.79%
2026-03-16	18.26	18.52	0.18	0.98%	18.14	18.62	37434	6896	2.11%
2026-03-13	18.90	18.34	-0.78	-4.08%	18.31	18.96	78285	14590	4.42%
2026-03-12	19.33	19.12	-0.07	-0.36%	19.02	19.93	102827	19935	5.81%
2026-03-11	19.56	19.19	-0.28	-1.44%	19.17	19.77	61317	11847	3.46%
2026-03-10	19.60	19.47	0.11	0.57%	19.22	20.01	84393	16495	4.77%
2026-03-09	18.40	19.36	0.56	2.98%	18.24	19.43	87747	16612	4.96%
2026-03-06	18.80	18.80	-0.05	-0.27%	18.50	19.26	84695	16064	4.78%
2026-03-05	19.14	18.85	0.56	3.06%	18.30	19.21	111777	20929	6.31%
2026-03-04	17.59	18.29	0.38	2.12%	17.49	18.85	122260	22253	6.90%
2026-03-03	18.91	17.91	-0.97	-5.14%	17.90	19.04	71391	13123	4.03%
2026-03-02	19.40	18.88	-0.97	-4.89%	18.62	19.49	94301	17908	5.33%
2026-02-27	19.27	19.85	0.49	2.53%	19.24	19.95	85829	16927	4.85%
2026-02-26	19.49	19.36	-0.06	-0.31%	19.21	19.74	48760	9457	2.75%
2026-02-25	19.23	19.42	0.18	0.94%	19.18	19.48	47559	9204	2.69%
2026-02-24	19.78	19.24	-0.19	-0.98%	19.20	19.83	56357	10879	3.18%
2026-02-13	19.65	19.43	-0.29	-1.47%	19.39	19.93	59471	11689	3.36%
2026-02-12	19.80	19.72	0.04	0.20%	19.30	19.92	73521	14476	4.15%
2026-02-11	19.94	19.68	-0.45	-2.24%	19.64	20.34	98736	19606	5.58%
2026-02-10	19.40	20.13	0.69	3.55%	19.28	20.88	158097	31736	8.93%
2026-02-09	19.30	19.44	0.40	2.10%	19.10	19.55	56402	10925	3.19%
2026-02-06	19.06	19.04	-0.10	-0.52%	18.69	19.28	66715	12690	3.77%
2026-02-05	19.22	19.14	-0.25	-1.29%	19.13	19.51	58412	11263	3.30%
2026-02-04	19.63	19.39	-0.40	-2.02%	19.22	19.78	72615	14073	4.10%
2026-02-03	19.50	19.79	0.59	3.07%	19.28	19.99	73631	14446	4.16%
2026-02-02	19.11	19.20	-0.18	-0.93%	19.08	19.77	81362	15876	4.59%
2026-01-30	19.70	19.38	-0.44	-2.22%	19.22	19.70	96131	18677	5.43%
2026-01-29	19.25	19.82	0.54	2.80%	19.05	20.58	190493	38306	10.76%
2026-01-28	19.98	19.28	-0.71	-3.55%	19.25	20.38	128025	25275	7.23%
2026-01-27	20.40	19.99	-0.67	-3.24%	19.60	20.59	140665	28066	7.94%
2026-01-26	20.45	20.66	0.12	0.58%	19.77	20.70	177318	35996	10.01%