酷特智能（300840）历史行情

以下为酷特智能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
2026-10-02	18.610	18.030	18.670	18.010	-0.560	-3.012%	481.35万	0.88亿	2.712%
2026-10-01	18.610	18.030	18.670	18.010	-0.560	-3.012%	481.35万	0.88亿	2.712%
2026-09-30	18.610	18.030	18.670	18.010	-0.560	-3.012%	4.81万	0.00亿	0.000%
2026-09-29	18.780	18.590	18.800	18.220	0.060	0.324%	6.09万	0.00亿	0.000%
2026-09-28	19.280	18.530	19.280	18.300	-0.740	-3.840%	6.95万	0.00亿	0.000%
2026-09-27	19.650	19.270	19.860	19.240	-0.520	-2.628%	526.81万	1.03亿	2.968%
2026-09-24	19.650	19.270	19.860	19.240	-0.520	-2.628%	5.27万	0.00亿	0.000%
2026-09-23	19.810	19.790	19.970	19.600	-0.170	-0.852%	7.58万	0.00亿	0.000%
2026-09-22	20.500	19.960	20.660	19.600	-0.120	-0.598%	13.03万	0.00亿	0.000%
2026-09-21	19.380	20.080	20.120	18.860	0.580	2.974%	16.29万	0.00亿	0.000%
2026-09-18	19.470	19.500	19.580	18.950	0.250	1.299%	7.40万	0.00亿	0.000%
2026-09-17	19.300	19.250	19.660	19.130	-0.250	-1.282%	6.32万	0.00亿	0.000%
2026-09-16	18.450	19.500	19.630	18.210	1.000	5.405%	8.68万	0.00亿	0.000%
2026-09-15	18.500	18.500	19.080	18.170	0.240	1.314%	6.53万	0.00亿	0.000%
2026-09-14	18.410	18.260	18.520	17.820	-0.150	-0.815%	5.96万	0.00亿	0.000%
2026-09-11	19.330	18.410	19.550	18.100	-1.260	-6.406%	10.02万	0.00亿	0.000%
2026-09-10	18.940	19.670	20.680	18.570	0.740	3.909%	15.38万	0.00亿	0.000%
2026-09-09	18.690	18.930	19.120	18.430	0.070	0.371%	7.81万	0.00亿	0.000%
2026-09-08	17.990	18.860	19.240	17.850	0.680	3.740%	17.56万	0.00亿	0.000%
2026-09-07	20.120	18.180	20.190	18.000	-2.130	-10.487%	26.18万	0.00亿	0.000%
2026-09-04	20.400	20.310	21.430	20.100	0.340	1.703%	11.85万	0.00亿	0.000%
2026-09-03	20.310	19.970	21.180	19.800	-0.340	-1.674%	7.89万	0.00亿	0.000%
2026-09-02	20.550	20.310	20.710	20.080	-0.240	-1.168%	7.05万	0.00亿	0.000%
2026-09-01	20.300	20.550	20.910	19.960	0.400	1.985%	11.76万	0.00亿	0.000%
2026-08-31	18.210	20.150	20.720	18.180	1.760	9.570%	16.78万	0.00亿	0.000%
2026-08-28	19.160	18.390	19.790	18.380	-0.960	-4.961%	11.79万	0.00亿	0.000%
2026-08-27	18.100	19.350	19.500	17.850	1.250	6.906%	7.92万	0.00亿	0.000%
2026-08-26	18.190	18.100	18.310	17.820	-0.110	-0.604%	3.52万	0.00亿	0.000%
2026-08-25	17.980	18.210	18.380	17.660	0.080	0.441%	4.49万	0.00亿	0.000%
2026-08-24	18.920	18.130	19.140	17.830	-0.830	-4.378%	5.95万	0.00亿	0.000%
2026-08-21	18.780	18.960	19.170	18.650	-0.060	-0.315%	5.62万	0.00亿	0.000%
2026-08-20	19.180	19.020	19.300	18.710	0.110	0.582%	5.32万	0.00亿	0.000%
2026-08-19	19.800	18.910	19.950	18.770	-1.290	-6.386%	8.41万	0.00亿	0.000%
2026-08-18	20.000	20.200	20.360	19.600	0.120	0.598%	6.60万	0.00亿	0.000%
2026-08-17	19.920	20.080	20.230	19.390	0.260	1.312%	5.52万	0.00亿	0.000%
2026-08-14	19.980	19.820	19.980	19.460	0.040	0.202%	4.01万	0.00亿	0.000%
2026-08-13	20.070	19.780	20.460	19.720	-0.230	-1.149%	5.78万	0.00亿	0.000%
2026-08-12	20.280	20.010	20.530	19.950	-0.290	-1.429%	6.92万	0.00亿	0.000%
2026-08-11	20.730	20.300	20.730	20.100	-0.500	-2.404%	6.28万	0.00亿	0.000%
2026-08-10	20.600	20.800	21.660	20.290	0.150	0.726%	7.08万	0.00亿	0.000%
2026-08-07	19.190	20.650	20.650	19.020	1.270	6.553%	12.53万	0.00亿	0.000%
2026-08-06	19.690	19.380	20.280	18.790	0.220	1.148%	10.63万	0.00亿	0.000%
2026-08-05	18.000	19.160	19.280	17.930	1.090	6.032%	9.01万	0.00亿	0.000%
2026-08-04	17.410	18.070	18.400	17.410	0.660	3.791%	8.92万	0.00亿	0.000%
2026-08-03	17.720	17.410	17.920	17.220	0.160	0.928%	10.54万	0.00亿	0.000%
2026-07-31	15.990	17.250	17.710	15.850	2.050	13.487%	14.66万	0.00亿	0.000%
2026-07-30	16.000	15.200	16.470	15.160	-0.920	-5.707%	7.71万	0.00亿	0.000%
2026-07-29	15.830	16.120	16.420	15.300	0.230	1.447%	8.51万	0.00亿	0.000%
2026-07-28	15.620	15.890	16.330	15.620	0.070	0.442%	5.92万	0.00亿	0.000%
2026-07-27	14.900	15.820	16.160	14.900	0.920	6.174%	7.66万	0.00亿	0.000%
2026-07-24	15.400	14.900	15.520	14.890	-0.590	-3.809%	5.07万	0.00亿	0.000%
2026-07-23	15.540	15.490	15.840	15.230	-0.050	-0.322%	4.58万	0.00亿	0.000%
2026-07-22	15.850	15.540	16.130	15.480	-0.600	-3.717%	7.57万	0.00亿	0.000%
2026-07-21	15.800	16.140	16.200	14.450	0.270	1.701%	12.59万	0.00亿	0.000%
2026-07-20	16.610	15.870	16.800	15.160	-0.570	-3.467%	13.75万	0.00亿	0.000%
2026-07-17	18.500	16.440	19.120	16.340	-2.240	-11.991%	13.30万	0.00亿	0.000%
2026-07-16	18.000	18.680	19.370	18.000	0.420	2.300%	8.69万	0.00亿	0.000%
2026-07-15	18.550	18.260	19.210	18.140	-0.080	-0.436%	7.35万	0.00亿	0.000%
2026-07-14	18.300	18.340	18.610	17.650	0.100	0.548%	9.50万	0.00亿	0.000%
2026-07-13	21.310	18.240	21.540	18.150	-3.160	-14.766%	12.43万	0.00亿	0.000%
2026-07-10	21.550	21.400	22.600	21.230	-0.140	-0.650%	7.13万	0.00亿	0.000%
2026-07-09	21.770	21.540	21.850	20.910	-0.400	-1.823%	7.06万	0.00亿	0.000%
2026-07-08	22.850	21.940	22.920	21.750	-0.500	-2.228%	7.14万	0.00亿	0.000%
2026-07-07	23.210	22.440	23.390	22.400	-0.860	-3.691%	5.61万	0.00亿	0.000%
2026-07-06	24.180	23.300	24.210	22.550	-0.820	-3.400%	11.56万	0.00亿	0.000%
2026-07-03	23.600	24.120	24.410	23.210	0.960	4.145%	11.71万	0.00亿	0.000%
2026-07-02	23.500	23.160	23.870	22.860	-0.190	-0.814%	14.67万	0.00亿	0.000%
2026-07-01	21.040	23.350	23.470	20.680	2.720	13.185%	14.81万	0.00亿	0.000%
2026-06-30	20.380	20.630	20.910	20.200	0.170	0.831%	6.92万	0.00亿	0.000%
2026-06-29	20.900	20.460	21.240	19.830	-0.240	-1.159%	10.05万	0.00亿	0.000%
2026-06-26	19.600	20.700	21.350	18.970	1.120	5.720%	14.81万	0.00亿	0.000%
2026-06-25	20.130	19.580	20.140	19.320	-0.380	-1.904%	7.27万	0.00亿	0.000%
2026-06-24	20.200	19.960	20.470	19.540	-0.260	-1.286%	5.88万	0.00亿	0.000%
2026-06-23	20.160	20.220	20.620	19.910	-0.140	-0.688%	4.94万	0.00亿	0.000%
2026-06-22	21.500	20.360	21.660	20.050	-1.150	-5.346%	7.93万	0.00亿	0.000%
2026-06-18	21.060	21.510	21.700	20.920	0.210	0.986%	5.69万	0.00亿	0.000%
2026-06-17	21.460	21.300	21.730	21.100	-0.230	-1.068%	4.51万	0.00亿	0.000%
2026-06-16	20.770	21.530	21.710	20.670	0.550	2.622%	5.56万	0.00亿	0.000%
2026-06-15	20.480	20.980	21.380	20.410	0.720	3.554%	6.09万	0.00亿	0.000%
2026-06-12	20.450	20.260	20.780	19.970	0.100	0.496%	6.66万	0.00亿	0.000%
2026-06-11	20.900	20.160	21.400	19.980	-1.130	-5.308%	10.37万	0.00亿	0.000%
2026-06-10	22.420	21.290	22.700	20.930	-0.750	-3.403%	8.29万	0.00亿	0.000%
2026-06-09	22.600	22.040	22.900	21.450	-0.110	-0.497%	8.67万	0.00亿	0.000%
2026-06-08	21.410	22.150	23.290	21.410	-0.180	-0.806%	10.17万	0.00亿	0.000%
2026-06-05	21.800	22.330	23.200	21.410	0.470	2.150%	9.48万	0.00亿	0.000%
2026-06-04	22.100	21.860	22.530	21.660	-0.110	-0.501%	7.11万	0.00亿	0.000%
2026-06-03	21.890	21.970	22.390	21.520	0.020	0.091%	7.84万	0.00亿	0.000%
2026-06-02	22.670	21.950	22.900	21.750	-0.880	-3.855%	7.92万	0.00亿	0.000%
2026-06-01	22.440	22.830	23.700	22.120	0.130	0.573%	10.13万	0.00亿	0.000%
2026-05-29	23.270	22.700	23.720	22.530	-0.390	-1.689%	8.92万	0.00亿	0.000%
2026-05-28	23.010	23.090	23.500	22.450	-0.090	-0.388%	9.45万	0.00亿	0.000%
2026-05-27	24.500	23.180	24.650	23.010	-1.330	-5.426%	11.26万	0.00亿	0.000%
2026-05-26	24.730	24.510	24.980	23.820	-0.430	-1.724%	8.82万	0.00亿	0.000%
2026-05-25	24.470	24.940	25.880	24.250	0.400	1.630%	10.31万	0.00亿	0.000%
2026-05-22	24.250	24.540	25.090	23.780	0.770	3.239%	13.38万	0.00亿	0.000%
2026-05-21	24.900	23.770	25.650	23.610	-1.190	-4.768%	16.68万	0.00亿	0.000%
2026-05-20	25.640	24.960	26.160	24.730	-0.940	-3.629%	14.76万	0.00亿	0.000%
2026-05-19	25.400	25.900	26.410	25.090	0.540	2.129%	17.38万	0.00亿	0.000%
2026-05-18	25.980	25.360	26.490	24.980	-0.020	-0.079%	16.74万	0.00亿	0.000%
2026-05-15	25.000	25.380	26.250	24.710	0.150	0.595%	20.58万	0.00亿	0.000%
2026-05-14	24.900	25.230	25.870	24.100	0.520	2.104%	24.19万	0.00亿	0.000%
2026-05-13	24.000	24.710	24.930	23.850	0.510	2.107%	16.55万	0.00亿	0.000%
2026-05-12	24.330	24.200	24.520	23.810	-0.290	-1.184%	16.27万	0.00亿	0.000%
2026-05-11	23.890	24.490	25.010	23.890	0.080	0.328%	33.69万	0.00亿	0.000%
2026-05-08	22.910	24.410	26.130	22.700	2.650	12.178%	54.44万	0.00亿	0.000%
2026-05-07	21.120	21.760	21.870	21.100	0.610	2.884%	10.11万	0.00亿	0.000%
2026-05-06	21.440	21.150	21.560	20.800	-0.050	-0.236%	11.43万	0.00亿	0.000%
2026-04-30	20.440	21.200	21.400	20.100	0.990	4.899%	16.70万	0.00亿	0.000%
2026-04-29	19.960	20.210	20.780	19.880	0.080	0.397%	10.07万	0.00亿	0.000%
2026-04-28	19.540	20.130	20.390	19.270	0.420	2.131%	13.78万	0.00亿	0.000%
2026-04-27	18.900	19.710	19.980	18.350	0.800	4.231%	11.87万	0.00亿	0.000%
2026-04-24	18.900	18.910	19.080	18.570	-0.070	-0.369%	4.73万	0.00亿	0.000%
2026-04-23	19.160	18.980	19.370	18.890	-0.210	-1.094%	5.04万	0.00亿	0.000%
2026-04-22	19.010	19.190	19.310	18.980	-0.010	-0.052%	4.81万	0.00亿	0.000%
2026-04-21	19.530	19.200	19.530	19.060	-0.350	-1.790%	5.65万	0.00亿	0.000%
2026-04-20	19.360	19.550	19.740	19.260	0.120	0.618%	6.11万	0.00亿	0.000%
2026-04-17	19.600	19.430	19.790	19.210	-0.180	-0.918%	9.18万	0.00亿	0.000%
2026-04-16	19.210	19.610	20.180	19.210	1.190	6.460%	18.80万	0.00亿	0.000%
2026-04-15	18.650	18.420	19.040	18.370	-0.180	-0.968%	6.60万	0.00亿	0.000%
2026-04-14	18.580	18.600	18.760	18.300	0.190	1.032%	6.19万	0.00亿	0.000%
2026-04-13	18.540	18.410	18.760	18.250	-0.310	-1.656%	7.73万	0.00亿	0.000%
2026-04-10	17.670	18.720	19.270	17.670	1.050	5.942%	16.08万	0.00亿	0.000%
2026-04-09	17.970	17.670	18.190	17.500	-0.490	-2.698%	7.66万	0.00亿	0.000%
2026-04-08	17.100	18.160	18.590	17.000	1.430	8.548%	11.70万	0.00亿	0.000%
2026-04-07	16.720	16.730	16.930	16.570	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-03	17.100	16.700	17.250	16.650	0.000	0.000%	3.99万	0.00亿	0.000%
2026-04-02	17.690	17.050	17.730	16.930	0.000	0.000%	5.20万	0.00亿	0.000%
2026-04-01	17.750	17.710	18.040	17.500	0.000	0.000%	5.71万	0.00亿	0.000%