智能自控（002877）历史行情
以下为智能自控近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.460 | 7.420 | 7.590 | 7.330 | -0.040 | -0.536% | 2.79万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.530 | 7.460 | 7.620 | 7.430 | -0.070 | -0.930% | 361.18万 | 0.27亿 | 1.502% |
| 2026-10-06 | 7.530 | 7.460 | 7.620 | 7.430 | -0.070 | -0.930% | 361.18万 | 0.27亿 | 1.502% |
| 2026-10-05 | 7.530 | 7.460 | 7.620 | 7.430 | -0.070 | -0.930% | 361.18万 | 0.27亿 | 1.502% |
| 2026-10-02 | 7.530 | 7.460 | 7.620 | 7.430 | -0.070 | -0.930% | 361.18万 | 0.27亿 | 1.502% |
| 2026-10-01 | 7.530 | 7.460 | 7.620 | 7.430 | -0.070 | -0.930% | 361.18万 | 0.27亿 | 1.502% |
| 2026-09-30 | 7.530 | 7.460 | 7.620 | 7.430 | -0.070 | -0.930% | 3.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.380 | 7.530 | 7.560 | 7.370 | 0.120 | 1.619% | 4.05万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.450 | 7.410 | 7.470 | 7.330 | -0.040 | -0.537% | 3.81万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.510 | 7.450 | 7.510 | 7.420 | 0.000 | 0.000% | 296.49万 | 0.22亿 | 1.233% |
| 2026-09-24 | 7.510 | 7.450 | 7.510 | 7.420 | 0.000 | 0.000% | 2.96万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.590 | 7.450 | 7.600 | 7.410 | -0.140 | -1.845% | 4.46万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.530 | 7.590 | 7.670 | 7.450 | 0.040 | 0.530% | 4.16万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.350 | 7.550 | 7.580 | 7.350 | 0.190 | 2.582% | 5.44万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.470 | 7.360 | 7.550 | 7.350 | -0.120 | -1.604% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.310 | 7.480 | 7.600 | 7.180 | 0.170 | 2.326% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.190 | 7.310 | 7.380 | 7.120 | 0.110 | 1.528% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.410 | 7.200 | 7.450 | 7.180 | -0.290 | -3.872% | 4.99万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.400 | 7.490 | 7.510 | 7.340 | 0.040 | 0.537% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.460 | 7.450 | 7.520 | 7.280 | -0.060 | -0.799% | 4.44万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.580 | 7.510 | 7.580 | 7.490 | -0.100 | -1.314% | 2.62万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.640 | 7.610 | 7.690 | 7.560 | -0.040 | -0.523% | 3.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.530 | 7.650 | 7.670 | 7.480 | 0.090 | 1.190% | 5.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.570 | 7.560 | 7.610 | 7.480 | -0.040 | -0.526% | 4.21万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.560 | 7.600 | 7.740 | 7.470 | 0.020 | 0.264% | 7.08万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.600 | 7.580 | 7.680 | 7.480 | -0.020 | -0.263% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.540 | 7.600 | 7.620 | 7.430 | 0.070 | 0.930% | 4.12万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.500 | 7.530 | 7.590 | 7.460 | 0.020 | 0.266% | 4.27万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.340 | 7.510 | 7.530 | 7.340 | 0.090 | 1.213% | 4.52万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.320 | 7.420 | 7.450 | 7.270 | 0.080 | 1.090% | 5.18万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.440 | 7.340 | 7.510 | 7.270 | -0.190 | -2.523% | 6.80万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.480 | 7.530 | 7.600 | 7.420 | 0.000 | 0.000% | 3.95万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.280 | 7.530 | 7.560 | 7.240 | 0.220 | 3.010% | 5.72万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.320 | 7.310 | 7.390 | 7.210 | -0.020 | -0.273% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.350 | 7.330 | 7.360 | 7.200 | -0.020 | -0.272% | 2.88万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.200 | 7.350 | 7.390 | 7.150 | 0.170 | 2.368% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.390 | 7.180 | 7.390 | 7.170 | -0.220 | -2.973% | 5.18万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.420 | 7.400 | 7.440 | 7.320 | -0.020 | -0.270% | 2.62万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.360 | 7.420 | 7.440 | 7.260 | 0.100 | 1.366% | 3.26万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.300 | 7.320 | 7.370 | 7.250 | 0.010 | 0.137% | 3.72万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.420 | 7.310 | 7.460 | 7.310 | -0.110 | -1.482% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.340 | 7.420 | 7.440 | 7.330 | 0.070 | 0.952% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.310 | 7.350 | 7.400 | 7.240 | 0.020 | 0.273% | 4.04万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.180 | 7.330 | 7.350 | 7.130 | 0.140 | 1.947% | 6.22万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.230 | 7.190 | 7.240 | 7.060 | -0.040 | -0.553% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.150 | 7.230 | 7.250 | 7.100 | 0.040 | 0.556% | 5.28万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.220 | 7.190 | 7.250 | 7.120 | -0.010 | -0.139% | 5.16万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.220 | 7.200 | 7.250 | 7.150 | 0.000 | 0.000% | 4.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.040 | 7.200 | 7.220 | 7.000 | 0.200 | 2.857% | 4.18万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.880 | 7.000 | 7.020 | 6.850 | 0.160 | 2.339% | 5.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.900 | 6.840 | 6.980 | 6.770 | -0.050 | -0.726% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.800 | 6.890 | 6.940 | 6.780 | 0.100 | 1.473% | 4.10万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.770 | 6.790 | 6.880 | 6.700 | 0.020 | 0.295% | 3.69万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.640 | 6.770 | 6.770 | 6.570 | 0.180 | 2.731% | 4.82万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.660 | 6.590 | 6.750 | 6.540 | -0.120 | -1.788% | 3.87万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.490 | 6.710 | 6.740 | 6.460 | 0.210 | 3.231% | 6.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.630 | 6.500 | 6.690 | 6.460 | -0.140 | -2.108% | 5.72万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.680 | 6.640 | 6.780 | 6.350 | -0.120 | -1.775% | 9.43万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.920 | 6.760 | 7.100 | 6.620 | -0.130 | -1.887% | 8.00万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.150 | 6.890 | 7.220 | 6.820 | -0.215 | -3.026% | 5.65万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.065 | 7.105 | 7.225 | 7.005 | -0.010 | -0.141% | 4.57万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.865 | 7.115 | 7.225 | 6.865 | 0.220 | 3.191% | 6.96万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.705 | 6.895 | 6.915 | 6.665 | 0.110 | 1.621% | 5.16万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.085 | 6.785 | 7.095 | 6.755 | -0.310 | -4.369% | 5.86万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.975 | 7.095 | 7.255 | 6.905 | 0.120 | 1.720% | 5.25万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.975 | 6.975 | 7.025 | 6.785 | 0.000 | 0.000% | 4.84万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.055 | 6.975 | 7.075 | 6.875 | -0.070 | -0.994% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.275 | 7.045 | 7.315 | 7.035 | -0.210 | -2.895% | 4.99万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.455 | 7.255 | 7.455 | 7.195 | -0.150 | -2.026% | 5.40万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.185 | 7.405 | 7.485 | 7.135 | 0.270 | 3.784% | 7.55万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.125 | 7.135 | 7.335 | 7.065 | -0.020 | -0.280% | 6.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.995 | 7.155 | 7.195 | 6.975 | 0.140 | 1.996% | 6.04万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.995 | 7.015 | 7.105 | 6.895 | 0.020 | 0.286% | 5.44万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.975 | 6.995 | 7.025 | 6.695 | -0.040 | -0.569% | 6.30万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.115 | 7.035 | 7.125 | 6.925 | -0.090 | -1.263% | 5.58万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.295 | 7.125 | 7.315 | 7.105 | -0.180 | -2.464% | 5.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.655 | 7.305 | 7.655 | 7.245 | -0.330 | -4.322% | 7.20万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.445 | 7.635 | 7.865 | 7.425 | 0.120 | 1.597% | 8.78万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.415 | 7.515 | 7.545 | 7.255 | 0.030 | 0.401% | 8.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.645 | 7.485 | 7.645 | 7.435 | -0.180 | -2.348% | 7.60万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.865 | 7.665 | 7.885 | 7.655 | -0.250 | -3.159% | 7.26万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.895 | 7.915 | 7.935 | 7.675 | 0.000 | 0.000% | 7.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.825 | 7.915 | 8.005 | 7.805 | 0.100 | 1.280% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.025 | 7.815 | 8.115 | 7.775 | -0.160 | -2.006% | 12.46万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.875 | 7.975 | 8.035 | 7.565 | 0.030 | 0.378% | 14.71万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.365 | 7.945 | 8.445 | 7.825 | -0.260 | -3.169% | 14.05万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.385 | 8.205 | 8.465 | 8.085 | -0.050 | -0.606% | 15.21万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.465 | 8.255 | 8.615 | 8.225 | -0.360 | -4.179% | 25.61万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.835 | 8.615 | 8.615 | 7.685 | 0.790 | 10.096% | 17.06万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.915 | 7.825 | 7.975 | 7.745 | -0.130 | -1.634% | 5.53万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.035 | 7.955 | 8.105 | 7.885 | -0.080 | -0.996% | 6.90万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.235 | 8.035 | 8.295 | 7.905 | -0.190 | -2.310% | 8.15万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.875 | 8.225 | 8.445 | 7.875 | 0.330 | 4.180% | 11.05万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.275 | 7.895 | 8.315 | 7.835 | -0.400 | -4.822% | 8.80万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.175 | 8.295 | 8.475 | 8.005 | 0.120 | 1.468% | 8.18万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.495 | 8.175 | 8.535 | 8.125 | -0.320 | -3.767% | 9.58万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.775 | 8.495 | 8.775 | 8.375 | -0.320 | -3.630% | 9.06万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.035 | 8.815 | 9.085 | 8.705 | -0.220 | -2.435% | 9.18万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.905 | 9.035 | 9.115 | 8.655 | 0.140 | 1.574% | 11.09万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.215 | 8.895 | 9.475 | 8.885 | -0.320 | -3.473% | 14.49万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.175 | 9.215 | 9.255 | 9.055 | -0.050 | -0.540% | 7.85万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.145 | 9.265 | 9.265 | 9.125 | 0.120 | 1.312% | 7.57万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.975 | 9.145 | 9.195 | 8.955 | 0.080 | 0.883% | 9.11万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.005 | 9.065 | 9.245 | 8.975 | 0.060 | 0.666% | 8.59万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.135 | 9.005 | 9.165 | 9.005 | -0.130 | -1.423% | 6.17万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.115 | 9.135 | 9.195 | 8.975 | 0.120 | 1.331% | 6.63万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.205 | 9.015 | 9.215 | 8.995 | -0.180 | -1.958% | 6.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.225 | 9.195 | 9.285 | 9.105 | -0.030 | -0.325% | 8.00万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.175 | 9.225 | 9.235 | 9.085 | 0.050 | 0.545% | 6.69万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.125 | 9.175 | 9.255 | 9.105 | 0.050 | 0.548% | 7.93万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.115 | 9.125 | 9.185 | 9.065 | 0.020 | 0.220% | 8.27万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.045 | 9.105 | 9.115 | 9.005 | 0.070 | 0.775% | 5.63万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.855 | 9.035 | 9.075 | 8.825 | 0.170 | 1.918% | 7.73万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.955 | 8.865 | 9.015 | 8.805 | -0.110 | -1.226% | 7.50万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.725 | 8.975 | 8.985 | 8.655 | 0.250 | 2.865% | 9.91万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.675 | 8.725 | 8.805 | 8.605 | -0.020 | -0.229% | 6.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.875 | 8.745 | 8.905 | 8.725 | -0.170 | -1.907% | 6.92万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.895 | 8.915 | 8.955 | 8.845 | -0.050 | -0.558% | 4.92万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.015 | 8.965 | 9.025 | 8.875 | -0.030 | -0.334% | 6.01万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.955 | 8.995 | 9.035 | 8.885 | 0.030 | 0.335% | 5.87万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.025 | 8.965 | 9.035 | 8.895 | -0.040 | -0.444% | 6.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.905 | 9.005 | 9.055 | 8.795 | 0.190 | 2.155% | 7.15万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.955 | 8.815 | 9.045 | 8.795 | -0.130 | -1.453% | 6.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.025 | 8.945 | 9.055 | 8.865 | -0.010 | -0.112% | 5.10万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.965 | 8.955 | 8.965 | 8.815 | 0.000 | 0.000% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.845 | 8.925 | 9.015 | 8.835 | 0.000 | 0.000% | 7.73万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.765 | 8.835 | 8.905 | 8.705 | 0.000 | 0.000% | 8.80万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.655 | 8.805 | 8.825 | 8.635 | 0.000 | 0.000% | 9.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.245 | 8.515 | 8.705 | 8.145 | 0.000 | 0.000% | 13.54万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.465 | 8.175 | 8.505 | 8.165 | 0.000 | 0.000% | 7.71万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.635 | 8.465 | 8.715 | 8.395 | 0.000 | 0.000% | 8.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.715 | 8.665 | 8.715 | 8.535 | 0.000 | 0.000% | 8.37万 | 0.00亿 | 0.000% |