金智科技 (002090) - 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
2026-06-26	9.33	8.92	-0.41	-4.39%	8.90	9.53	99795	9122	2.53%
2026-06-25	9.70	9.37	-0.35	-3.60%	9.22	9.76	125635	11871	3.18%
2026-06-24	9.70	9.72	0.01	0.10%	9.55	9.87	137716	13355	3.49%
2026-06-23	9.29	9.71	0.41	4.41%	9.21	9.78	141525	13456	3.58%
2026-06-22	9.18	9.30	0.06	0.65%	8.82	9.32	101906	9193	2.58%
2026-06-18	9.22	9.24	-0.05	-0.54%	9.13	9.32	51389	4742	1.30%
2026-06-17	9.68	9.29	-0.36	-3.73%	9.22	9.68	86872	8118	2.20%
2026-06-16	9.49	9.65	0.18	1.90%	9.36	9.75	66772	6404	1.69%
2026-06-15	9.38	9.47	0.16	1.72%	9.32	9.59	56732	5385	1.44%
2026-06-12	9.40	9.31	0.09	0.98%	9.12	9.42	69943	6490	1.77%
2026-06-11	9.36	9.22	-0.19	-2.02%	9.10	9.43	74016	6813	1.87%
2026-06-10	9.65	9.41	-0.34	-3.49%	9.31	9.71	87628	8260	2.22%
2026-06-09	9.78	9.75	0.03	0.31%	9.60	9.90	71019	6907	1.80%
2026-06-08	9.88	9.72	-0.34	-3.38%	9.53	10.16	95693	9424	2.42%
2026-06-05	10.19	10.06	-0.15	-1.47%	9.90	10.25	82769	8326	2.10%
2026-06-04	10.42	10.21	-0.15	-1.45%	10.09	10.61	94362	9749	2.39%
2026-06-03	10.50	10.36	-0.23	-2.17%	10.23	10.55	90009	9340	2.28%
2026-06-02	10.70	10.59	-0.09	-0.84%	10.40	10.79	79588	8405	2.01%
2026-06-01	10.59	10.68	0.09	0.85%	10.53	10.82	74125	7944	1.88%
2026-05-29	10.98	10.59	-0.43	-3.90%	10.53	11.00	109850	11773	2.78%
2026-05-28	10.79	11.02	0.26	2.42%	10.68	11.05	94854	10349	2.40%
2026-05-27	10.88	10.76	-0.15	-1.37%	10.70	11.03	100306	10836	2.54%
2026-05-26	11.34	10.91	-0.43	-3.79%	10.75	11.34	129825	14224	3.29%
2026-05-25	11.08	11.34	0.29	2.62%	11.06	11.35	107195	12053	2.71%
2026-05-22	10.83	11.05	0.25	2.31%	10.65	11.15	107498	11739	2.72%
2026-05-21	11.17	10.80	-0.37	-3.31%	10.77	11.50	151923	16930	3.85%
2026-05-20	11.36	11.17	-0.25	-2.19%	11.10	11.46	92005	10316	2.33%
2026-05-19	11.21	11.42	0.18	1.60%	11.15	11.43	93462	10580	2.37%
2026-05-18	11.18	11.24	0.04	0.36%	11.09	11.29	77656	8691	1.97%
2026-05-15	11.26	11.20	-0.09	-0.80%	11.13	11.40	96621	10878	2.45%
2026-05-14	11.68	11.29	-0.35	-3.01%	11.28	11.73	117535	13463	2.98%
2026-05-13	11.37	11.64	0.22	1.93%	11.33	11.74	131287	15252	3.32%
2026-05-12	11.30	11.42	0.13	1.15%	11.27	11.62	139479	16011	3.53%
2026-05-11	11.25	11.29	0.04	0.36%	11.25	11.42	88418	10007	2.24%
2026-05-08	11.36	11.25	-0.11	-0.97%	11.15	11.36	79891	8966	2.02%
2026-05-07	11.26	11.36	0.10	0.89%	11.19	11.42	89715	10156	2.27%
2026-05-06	11.23	11.26	0.03	0.27%	11.21	11.33	84394	9512	2.14%
2026-04-30	11.07	11.23	0.10	0.90%	11.07	11.34	103281	11605	2.61%
2026-04-29	10.62	11.13	0.62	5.90%	10.62	11.34	187072	20710	4.74%
2026-04-28	10.66	10.51	-0.18	-1.68%	10.44	10.70	61286	6455	1.55%
2026-04-27	10.50	10.69	0.19	1.81%	10.22	10.73	96038	10099	2.43%
2026-04-24	10.48	10.50	0.02	0.19%	10.32	10.60	69936	7289	1.77%
2026-04-23	10.60	10.48	-0.14	-1.32%	10.40	10.69	68573	7198	1.74%
2026-04-22	10.62	10.62	0.00	0.00%	10.52	10.66	54640	5778	1.38%
2026-04-21	10.88	10.62	-0.17	-1.58%	10.44	10.88	96697	10231	2.45%
2026-04-20	10.74	10.79	0.00	0.00%	10.70	10.86	87943	9487	2.23%
2026-04-17	11.11	10.79	-0.40	-3.57%	10.70	11.18	122923	13308	3.10%
2026-04-16	11.14	11.19	0.05	0.45%	11.02	11.21	60588	6731	1.53%
2026-04-15	11.13	11.14	0.01	0.09%	11.08	11.26	65915	7357	1.66%
2026-04-14	10.98	11.13	0.24	2.20%	10.94	11.13	73834	8155	1.86%
2026-04-13	10.78	10.89	0.01	0.09%	10.74	10.92	50162	5440	1.27%
2026-04-10	10.78	10.88	0.17	1.59%	10.78	10.91	56835	6175	1.44%
2026-04-09	10.82	10.71	-0.19	-1.74%	10.67	10.85	60609	6512	1.53%
2026-04-08	10.75	10.90	0.35	3.32%	10.75	10.91	59575	6464	1.50%
2026-04-07	10.40	10.55	0.20	1.93%	10.35	10.61	54732	5754	1.38%
2026-04-03	10.67	10.35	-0.36	-3.36%	10.31	10.77	77037	8069	1.95%
2026-04-02	10.95	10.71	-0.17	-1.56%	10.56	10.98	78276	8418	1.98%
2026-04-01	10.77	10.88	0.28	2.64%	10.72	10.91	81004	8760	2.05%
2026-03-31	10.80	10.60	-0.19	-1.76%	10.58	10.92	71548	7672	1.81%
2026-03-30	10.80	10.79	-0.20	-1.82%	10.60	10.97	94401	10139	2.38%
2026-03-27	10.73	10.99	0.17	1.57%	10.64	11.02	74402	8100	1.88%
2026-03-26	11.12	10.82	-0.35	-3.13%	10.77	11.22	81525	8917	2.06%
2026-03-25	10.98	11.17	0.21	1.92%	10.97	11.22	78352	8731	1.98%
2026-03-24	10.74	10.96	0.51	4.88%	10.46	10.99	108518	11623	2.74%
2026-03-23	10.97	10.45	-0.69	-6.19%	10.41	11.09	151092	16252	3.82%