青鸟智控（002960）历史行情

以下为青鸟智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
2026-10-09	8.730	8.600	8.790	8.530	-0.130	-1.489%	1,159.44万	1.00亿	1.197%
2026-10-08	8.780	8.730	8.850	8.650	0.030	0.345%	7.20万	0.00亿	0.000%
2026-10-07	8.490	8.700	8.790	8.470	0.250	2.959%	899.32万	0.78亿	0.929%
2026-10-06	8.490	8.700	8.790	8.470	0.250	2.959%	899.32万	0.78亿	0.929%
2026-10-05	8.490	8.700	8.790	8.470	0.250	2.959%	899.32万	0.78亿	0.929%
2026-10-02	8.490	8.700	8.790	8.470	0.250	2.959%	899.32万	0.78亿	0.929%
2026-10-01	8.490	8.700	8.790	8.470	0.250	2.959%	899.32万	0.78亿	0.929%
2026-09-30	8.490	8.700	8.790	8.470	0.250	2.959%	8.99万	0.00亿	0.000%
2026-09-29	8.450	8.450	8.570	8.410	0.010	0.118%	4.54万	0.00亿	0.000%
2026-09-28	8.810	8.440	8.860	8.410	-0.340	-3.872%	8.22万	0.00亿	0.000%
2026-09-27	8.880	8.780	8.900	8.760	-0.160	-1.790%	650.81万	0.57亿	0.672%
2026-09-24	8.880	8.780	8.900	8.760	-0.160	-1.790%	6.51万	0.00亿	0.000%
2026-09-23	8.820	8.940	8.970	8.800	0.080	0.903%	9.07万	0.00亿	0.000%
2026-09-22	8.930	8.860	9.000	8.780	-0.070	-0.784%	11.84万	0.00亿	0.000%
2026-09-21	8.750	8.930	8.990	8.720	0.230	2.644%	13.28万	0.00亿	0.000%
2026-09-18	8.400	8.700	8.700	8.400	0.330	3.943%	12.60万	0.00亿	0.000%
2026-09-17	8.290	8.370	8.390	8.170	0.100	1.209%	5.93万	0.00亿	0.000%
2026-09-16	8.280	8.270	8.320	8.150	-0.010	-0.121%	5.06万	0.00亿	0.000%
2026-09-15	8.300	8.280	8.390	8.240	0.000	0.000%	4.53万	0.00亿	0.000%
2026-09-14	8.140	8.280	8.380	8.080	0.150	1.845%	6.33万	0.00亿	0.000%
2026-09-11	8.340	8.130	8.350	8.100	-0.180	-2.166%	7.74万	0.00亿	0.000%
2026-09-10	8.310	8.310	8.350	8.220	-0.040	-0.479%	4.05万	0.00亿	0.000%
2026-09-09	8.470	8.350	8.500	8.310	-0.140	-1.649%	7.44万	0.00亿	0.000%
2026-09-08	8.760	8.490	8.830	8.430	-0.310	-3.523%	11.89万	0.00亿	0.000%
2026-09-07	8.820	8.800	8.840	8.700	0.030	0.342%	6.88万	0.00亿	0.000%
2026-09-04	8.630	8.770	8.830	8.630	0.140	1.622%	11.78万	0.00亿	0.000%
2026-09-03	8.600	8.630	8.700	8.600	0.020	0.232%	4.92万	0.00亿	0.000%
2026-09-02	8.630	8.610	8.630	8.510	-0.040	-0.462%	5.13万	0.00亿	0.000%
2026-09-01	8.680	8.650	8.720	8.620	-0.050	-0.575%	6.10万	0.00亿	0.000%
2026-08-31	8.640	8.700	8.730	8.560	0.100	1.163%	6.33万	0.00亿	0.000%
2026-08-28	8.560	8.600	8.700	8.530	0.040	0.467%	8.13万	0.00亿	0.000%
2026-08-27	8.500	8.560	8.560	8.430	0.040	0.469%	5.27万	0.00亿	0.000%
2026-08-26	8.480	8.520	8.570	8.430	0.040	0.472%	5.17万	0.00亿	0.000%
2026-08-25	8.400	8.480	8.520	8.300	0.100	1.193%	5.85万	0.00亿	0.000%
2026-08-24	8.490	8.380	8.520	8.320	-0.060	-0.711%	7.50万	0.00亿	0.000%
2026-08-21	8.420	8.440	8.490	8.370	-0.010	-0.118%	5.57万	0.00亿	0.000%
2026-08-20	8.620	8.450	8.630	8.400	-0.090	-1.054%	11.38万	0.00亿	0.000%
2026-08-19	8.660	8.540	8.720	8.490	-0.140	-1.613%	14.64万	0.00亿	0.000%
2026-08-18	8.550	8.680	8.800	8.470	0.230	2.722%	16.53万	0.00亿	0.000%
2026-08-17	8.200	8.450	8.520	8.070	0.250	3.049%	11.45万	0.00亿	0.000%
2026-08-14	8.320	8.200	8.400	8.180	-0.120	-1.442%	7.45万	0.00亿	0.000%
2026-08-13	8.360	8.320	8.700	8.300	-0.060	-0.716%	12.74万	0.00亿	0.000%
2026-08-12	8.220	8.380	8.480	8.200	0.150	1.823%	12.13万	0.00亿	0.000%
2026-08-11	8.230	8.230	8.300	8.160	0.000	0.000%	7.67万	0.00亿	0.000%
2026-08-10	8.110	8.230	8.250	8.040	0.140	1.731%	8.65万	0.00亿	0.000%
2026-08-07	8.180	8.090	8.210	8.020	-0.100	-1.221%	8.70万	0.00亿	0.000%
2026-08-06	8.180	8.190	8.280	8.140	-0.060	-0.727%	7.46万	0.00亿	0.000%
2026-08-05	8.150	8.250	8.300	8.150	0.100	1.227%	7.63万	0.00亿	0.000%
2026-08-04	8.290	8.150	8.310	8.140	-0.130	-1.570%	8.85万	0.00亿	0.000%
2026-08-03	8.080	8.280	8.280	8.040	0.240	2.985%	10.47万	0.00亿	0.000%
2026-07-31	7.880	8.040	8.080	7.880	0.180	2.290%	11.82万	0.00亿	0.000%
2026-07-30	7.770	7.860	7.920	7.720	0.040	0.512%	10.34万	0.00亿	0.000%
2026-07-29	7.700	7.820	7.870	7.640	0.140	1.823%	10.30万	0.00亿	0.000%
2026-07-28	7.470	7.680	7.730	7.430	0.120	1.587%	10.60万	0.00亿	0.000%
2026-07-27	7.380	7.560	7.570	7.330	0.170	2.300%	9.75万	0.00亿	0.000%
2026-07-24	7.590	7.390	7.600	7.380	-0.280	-3.651%	10.80万	0.00亿	0.000%
2026-07-23	7.480	7.670	7.710	7.440	0.120	1.589%	11.53万	0.00亿	0.000%
2026-07-22	8.030	7.550	8.070	7.520	-0.560	-6.905%	25.06万	0.00亿	0.000%
2026-07-21	8.040	8.110	8.120	7.860	0.030	0.371%	13.90万	0.00亿	0.000%
2026-07-20	8.100	8.080	8.270	7.900	0.010	0.124%	14.40万	0.00亿	0.000%
2026-07-17	8.150	8.070	8.280	8.060	-0.110	-1.345%	12.88万	0.00亿	0.000%
2026-07-16	8.130	8.180	8.220	8.070	-0.010	-0.122%	9.63万	0.00亿	0.000%
2026-07-15	8.140	8.190	8.210	8.060	0.030	0.368%	8.79万	0.00亿	0.000%
2026-07-14	8.150	8.160	8.190	8.030	0.030	0.369%	9.87万	0.00亿	0.000%
2026-07-13	8.280	8.130	8.350	8.100	-0.260	-3.099%	13.19万	0.00亿	0.000%
2026-07-10	8.690	8.390	8.750	8.380	0.110	1.329%	15.84万	0.00亿	0.000%
2026-07-09	8.320	8.280	8.370	8.140	-0.070	-0.838%	10.80万	0.00亿	0.000%
2026-07-08	8.290	8.350	8.440	8.190	0.020	0.240%	9.24万	0.00亿	0.000%
2026-07-07	8.470	8.330	8.560	8.290	-0.190	-2.230%	10.83万	0.00亿	0.000%
2026-07-06	8.720	8.520	8.750	8.470	-0.240	-2.740%	14.99万	0.00亿	0.000%
2026-07-03	8.580	8.760	8.780	8.520	0.210	2.456%	15.78万	0.00亿	0.000%
2026-07-02	8.550	8.550	8.750	8.480	-0.070	-0.812%	14.70万	0.00亿	0.000%
2026-07-01	8.410	8.620	8.680	8.360	0.150	1.771%	16.16万	0.00亿	0.000%
2026-06-30	8.170	8.470	8.550	8.160	0.300	3.672%	15.77万	0.00亿	0.000%
2026-06-29	8.250	8.170	8.270	8.000	-0.130	-1.566%	15.45万	0.00亿	0.000%
2026-06-26	8.230	8.300	8.480	8.230	0.080	0.973%	17.25万	0.00亿	0.000%
2026-06-25	8.430	8.220	8.510	8.170	-0.280	-3.294%	19.31万	0.00亿	0.000%
2026-06-24	8.570	8.500	8.660	8.420	-0.120	-1.392%	20.45万	0.00亿	0.000%
2026-06-23	8.880	8.620	9.050	8.620	-0.330	-3.687%	21.13万	0.00亿	0.000%
2026-06-22	9.030	8.950	9.080	8.640	-0.170	-1.864%	26.68万	0.00亿	0.000%
2026-06-18	8.880	9.120	9.130	8.860	0.200	2.242%	24.56万	0.00亿	0.000%
2026-06-17	8.890	8.920	9.060	8.870	-0.230	-2.514%	22.48万	0.00亿	0.000%
2026-06-16	8.960	9.150	9.220	8.770	0.110	1.217%	32.31万	0.00亿	0.000%
2026-06-15	8.930	9.040	9.090	8.900	0.120	1.345%	31.14万	0.00亿	0.000%
2026-06-12	8.920	8.920	9.030	8.790	0.080	0.905%	37.81万	0.00亿	0.000%
2026-06-11	9.200	8.840	9.290	8.740	-0.440	-4.741%	53.75万	0.00亿	0.000%
2026-06-10	8.430	9.280	9.280	8.250	0.840	9.953%	61.71万	0.00亿	0.000%
2026-06-09	8.500	8.440	8.570	8.280	0.050	0.596%	19.80万	0.00亿	0.000%
2026-06-08	8.580	8.390	8.830	8.370	-0.450	-5.090%	33.99万	0.00亿	0.000%
2026-06-05	8.050	8.840	8.840	7.970	0.800	9.950%	35.43万	0.00亿	0.000%
2026-06-04	8.150	8.040	8.160	7.990	-0.130	-1.591%	10.17万	0.00亿	0.000%
2026-06-03	8.100	8.170	8.270	8.020	0.070	0.864%	13.64万	0.00亿	0.000%
2026-06-02	8.250	8.100	8.290	8.020	-0.190	-2.292%	13.48万	0.00亿	0.000%
2026-06-01	8.280	8.290	8.350	8.210	0.010	0.121%	13.85万	0.00亿	0.000%
2026-05-29	8.640	8.280	8.690	8.210	-0.310	-3.609%	17.83万	0.00亿	0.000%
2026-05-28	8.560	8.590	8.650	8.300	0.010	0.117%	16.24万	0.00亿	0.000%
2026-05-27	8.980	8.580	9.090	8.530	-0.410	-4.561%	18.03万	0.00亿	0.000%
2026-05-26	9.300	8.990	9.340	8.910	-0.360	-3.850%	19.04万	0.00亿	0.000%
2026-05-25	9.600	9.350	9.810	9.240	-0.180	-1.889%	19.14万	0.00亿	0.000%
2026-05-22	9.540	9.530	9.670	9.290	0.090	0.953%	20.40万	0.00亿	0.000%
2026-05-21	10.110	9.440	10.110	9.400	-0.560	-5.600%	27.29万	0.00亿	0.000%
2026-05-20	10.170	10.000	10.200	9.900	-0.180	-1.768%	16.75万	0.00亿	0.000%
2026-05-19	9.920	10.180	10.350	9.870	0.190	1.902%	24.17万	0.00亿	0.000%
2026-05-18	9.760	9.990	10.090	9.570	0.190	1.939%	27.04万	0.00亿	0.000%
2026-05-15	10.040	9.800	10.100	9.710	-0.240	-2.390%	19.66万	0.00亿	0.000%
2026-05-14	10.160	10.040	10.260	10.000	-0.120	-1.181%	15.04万	0.00亿	0.000%
2026-05-13	10.250	10.160	10.270	10.120	-0.090	-0.878%	17.21万	0.00亿	0.000%
2026-05-12	10.310	10.250	10.330	10.100	-0.050	-0.485%	19.11万	0.00亿	0.000%
2026-05-11	10.400	10.300	10.430	10.230	0.045	0.439%	22.48万	0.00亿	0.000%
2026-05-08	10.263	10.255	10.346	10.146	-0.025	-0.243%	15.75万	0.00亿	0.000%
2026-05-07	10.129	10.280	10.463	10.088	0.101	0.992%	18.52万	0.00亿	0.000%
2026-05-06	10.138	10.179	10.388	10.046	0.200	2.004%	22.49万	0.00亿	0.000%
2026-04-30	9.845	9.979	10.046	9.762	0.117	1.186%	13.33万	0.00亿	0.000%
2026-04-29	9.353	9.862	10.079	9.311	0.551	5.918%	25.94万	0.00亿	0.000%
2026-04-28	9.871	9.311	9.887	9.203	-0.660	-6.619%	29.53万	0.00亿	0.000%
2026-04-27	9.745	9.971	10.071	9.612	0.209	2.141%	14.30万	0.00亿	0.000%
2026-04-24	9.946	9.762	10.079	9.662	-0.234	-2.341%	15.10万	0.00亿	0.000%
2026-04-23	10.171	9.996	10.296	9.971	-0.225	-2.201%	17.09万	0.00亿	0.000%
2026-04-22	9.854	10.221	10.422	9.762	0.484	4.971%	28.79万	0.00亿	0.000%
2026-04-21	9.879	9.737	9.937	9.704	-0.167	-1.686%	11.44万	0.00亿	0.000%
2026-04-20	9.937	9.904	10.063	9.871	-0.058	-0.582%	11.86万	0.00亿	0.000%
2026-04-17	10.046	9.962	10.071	9.904	-0.076	-0.757%	10.22万	0.00亿	0.000%
2026-04-16	10.071	10.038	10.163	10.038	-0.066	-0.653%	10.77万	0.00亿	0.000%
2026-04-15	10.179	10.104	10.271	10.079	-0.034	-0.335%	12.22万	0.00亿	0.000%
2026-04-14	10.104	10.138	10.163	10.012	0.167	1.675%	12.64万	0.00亿	0.000%
2026-04-13	9.912	9.971	10.029	9.879	0.000	0.000%	10.77万	0.00亿	0.000%
2026-04-10	9.987	10.038	10.188	9.962	0.000	0.000%	14.02万	0.00亿	0.000%
2026-04-09	9.937	9.962	10.063	9.896	0.000	0.000%	11.61万	0.00亿	0.000%
2026-04-08	9.620	10.046	10.079	9.595	0.000	0.000%	22.98万	0.00亿	0.000%
2026-04-07	9.378	9.537	9.662	9.378	0.000	0.000%	11.49万	0.00亿	0.000%
2026-04-03	9.695	9.353	9.754	9.328	0.000	0.000%	11.29万	0.00亿	0.000%
2026-04-02	9.795	9.712	9.879	9.653	0.000	0.000%	11.63万	0.00亿	0.000%
2026-04-01	9.962	9.862	10.063	9.795	0.000	0.000%	16.00万	0.00亿	0.000%