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
2026-05-14	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%
2026-03-20	11.51	11.14	-0.37	-3.21%	11.13	11.72	111141	12644	2.81%
2026-03-19	11.50	11.51	-0.19	-1.62%	11.44	11.70	88755	10254	2.24%
2026-03-18	11.40	11.70	0.34	2.99%	11.38	11.71	104598	12056	2.64%
2026-03-17	11.76	11.36	-0.39	-3.32%	11.34	11.84	151820	17558	3.83%
2026-03-16	12.22	11.75	-0.44	-3.61%	11.66	12.29	221562	26161	5.59%
2026-03-13	12.53	12.19	-0.34	-2.71%	12.17	12.59	143353	17715	3.62%
2026-03-12	12.85	12.53	-0.36	-2.79%	12.52	12.85	132251	16721	3.34%
2026-03-11	12.92	12.89	-0.01	-0.08%	12.77	12.98	139934	18017	3.53%
2026-03-10	12.83	12.90	0.02	0.16%	12.75	12.99	171870	22151	4.34%
2026-03-09	12.41	12.88	0.29	2.30%	12.40	12.93	248194	31723	6.27%
2026-03-06	12.36	12.59	0.21	1.70%	12.30	12.68	144165	18111	3.64%
2026-03-05	12.20	12.38	0.37	3.08%	12.10	12.62	150977	18747	3.81%
2026-03-04	11.58	12.01	0.30	2.56%	11.54	12.13	135243	16201	3.42%
2026-03-03	12.47	11.71	-0.71	-5.72%	11.68	12.59	211205	25454	5.33%
2026-03-02	12.55	12.42	-0.35	-2.74%	12.31	12.78	135173	16893	3.41%
2026-02-27	12.75	12.77	0.00	0.00%	12.60	12.81	100956	12812	2.55%
2026-02-26	12.60	12.77	0.19	1.51%	12.50	12.80	128795	16368	3.25%
2026-02-25	12.51	12.58	0.02	0.16%	12.44	12.66	100296	12599	2.53%
2026-02-24	12.39	12.56	0.34	2.78%	12.29	12.64	134419	16825	3.39%
2026-02-13	12.38	12.22	-0.25	-2.00%	12.22	12.43	101494	12496	2.56%
2026-02-12	12.28	12.47	0.22	1.80%	12.21	12.60	146012	18200	3.69%
2026-02-11	12.28	12.25	-0.03	-0.24%	12.19	12.39	84572	10379	2.14%
2026-02-10	12.35	12.28	-0.09	-0.73%	12.20	12.48	90779	11218	2.29%
2026-02-09	12.41	12.37	0.07	0.57%	12.25	12.51	102093	12587	2.58%
2026-02-06	12.16	12.30	0.06	0.49%	12.06	12.52	110094	13617	2.78%
2026-02-05	12.66	12.24	-0.51	-4.00%	12.22	12.69	139137	17177	3.51%
2026-02-04	12.56	12.75	0.16	1.27%	12.51	12.82	137702	17461	3.48%
2026-02-03	12.32	12.59	0.34	2.78%	12.16	12.60	127275	15832	3.21%