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
2025-12-16	11.96	11.72	-0.23	-1.92%	11.66	12.05	107019	12594	2.70%
2025-12-15	11.70	11.95	0.17	1.44%	11.70	12.08	145307	17386	3.67%
2025-12-12	11.71	11.78	0.08	0.68%	11.71	11.98	139551	16564	3.52%
2025-12-11	11.98	11.70	-0.24	-2.01%	11.68	12.08	123399	14598	3.12%
2025-12-10	12.03	11.94	-0.17	-1.40%	11.84	12.11	145692	17424	3.68%
2025-12-09	12.03	12.11	0.03	0.25%	11.98	12.39	209917	25624	5.30%
2025-12-08	12.15	12.08	-0.07	-0.58%	11.97	12.20	145328	17554	3.67%
2025-12-05	11.92	12.15	0.25	2.10%	11.86	12.19	145557	17560	3.68%
2025-12-04	12.10	11.90	-0.21	-1.73%	11.83	12.20	148709	17807	3.76%
2025-12-03	12.26	12.11	-0.03	-0.25%	11.98	12.29	174833	21216	4.41%
2025-12-02	12.20	12.14	0.05	0.41%	11.94	12.26	205118	24820	5.18%
2025-12-01	11.95	12.09	0.14	1.17%	11.77	12.13	409595	48963	10.34%
2025-11-28	10.86	11.95	1.09	10.04%	10.86	11.95	344706	40112	8.70%
2025-11-27	10.86	10.86	0.01	0.09%	10.86	11.04	70791	7756	1.79%
2025-11-26	11.18	10.85	-0.33	-2.95%	10.83	11.19	100539	11042	2.54%
2025-11-25	11.00	11.18	0.29	2.66%	10.96	11.30	117699	13160	2.97%
2025-11-24	10.71	10.89	0.24	2.25%	10.56	10.99	126169	13614	3.19%
2025-11-21	11.20	10.65	-0.67	-5.92%	10.56	11.27	198527	21476	5.01%
2025-11-20	11.42	11.32	-0.10	-0.88%	11.23	11.50	98265	11133	2.48%
2025-11-19	11.89	11.42	-0.51	-4.27%	11.34	11.93	165695	19144	4.18%
2025-11-18	12.03	11.93	-0.18	-1.49%	11.89	12.19	151978	18242	3.84%
2025-11-17	12.01	12.11	0.06	0.50%	11.97	12.29	185051	22418	4.67%
2025-11-14	11.66	12.05	0.27	2.29%	11.57	12.23	212955	25438	5.38%
2025-11-13	11.80	11.78	0.09	0.77%	11.60	11.84	103318	12100	2.61%
2025-11-12	11.86	11.69	-0.24	-2.01%	11.59	11.93	169311	19816	4.28%
2025-11-11	12.12	11.93	-0.11	-0.91%	11.90	12.27	160305	19289	4.05%
2025-11-10	11.99	12.04	0.05	0.42%	11.75	12.09	184176	21944	4.65%
2025-11-07	12.01	11.99	-0.07	-0.58%	11.95	12.26	158777	19148	4.01%
2025-11-06	12.07	12.06	0.00	0.00%	11.95	12.19	221752	26760	5.60%
2025-11-05	11.59	12.06	0.36	3.08%	11.45	12.18	311374	37136	7.86%
2025-11-04	11.65	11.70	0.05	0.43%	11.60	11.98	178408	20982	4.51%
2025-11-03	11.67	11.65	0.03	0.26%	11.54	11.77	116044	13486	2.93%
2025-10-31	11.60	11.62	-0.02	-0.17%	11.56	11.79	119229	13907	3.01%
2025-10-30	11.76	11.64	-0.28	-2.35%	11.60	11.86	154308	18086	3.90%
2025-10-29	11.75	11.92	0.17	1.45%	11.62	12.06	210120	24911	5.31%
2025-10-28	11.65	11.75	0.07	0.60%	11.45	11.92	274761	32118	6.94%
2025-10-27	11.23	11.68	0.50	4.47%	11.23	12.30	376071	44737	9.50%
2025-10-24	11.15	11.18	0.03	0.27%	11.12	11.28	106102	11877	2.68%
2025-10-23	11.18	11.15	-0.07	-0.62%	10.93	11.18	140606	15514	3.55%
2025-10-22	11.46	11.22	-0.33	-2.86%	11.10	11.50	141658	15911	3.58%
2025-10-21	11.46	11.55	0.23	2.03%	11.36	11.66	190396	21945	4.81%
2025-10-20	11.50	11.32	0.04	0.35%	11.20	11.61	192681	21970	4.87%
2025-10-17	12.16	11.28	-0.89	-7.31%	11.20	12.16	343357	39487	8.67%
2025-10-16	12.48	12.17	-0.42	-3.34%	12.10	12.59	321492	39224	8.12%
2025-10-15	11.93	12.59	0.67	5.62%	11.90	12.62	425973	52559	10.76%
2025-10-14	11.87	11.92	0.16	1.36%	11.81	12.49	337647	40938	8.53%
2025-10-13	11.33	11.76	-0.04	-0.34%	11.05	11.79	248344	28684	6.27%
2025-10-10	11.25	11.80	0.53	4.70%	11.17	11.97	395813	46173	9.99%
2025-10-09	11.38	11.27	-0.14	-1.23%	11.16	11.43	185276	20867	4.68%
2025-09-30	11.20	11.41	0.21	1.88%	11.14	11.58	226786	25806	5.73%
2025-09-29	11.23	11.20	-0.03	-0.27%	11.10	11.34	171221	19190	4.32%
2025-09-26	11.38	11.23	-0.14	-1.23%	11.19	11.49	228129	25869	5.76%
2025-09-25	11.21	11.37	0.17	1.52%	11.18	11.49	317426	36031	8.02%
2025-09-24	10.84	11.20	0.29	2.66%	10.75	11.20	255812	28364	6.46%
2025-09-23	11.08	10.91	-0.17	-1.53%	10.61	11.08	236503	25528	5.97%
2025-09-22	11.16	11.08	-0.03	-0.27%	10.97	11.23	221674	24549	5.60%
2025-09-19	10.95	11.11	0.25	2.30%	10.86	11.17	263714	29101	6.66%
2025-09-18	11.08	10.88	-0.22	-1.98%	10.80	11.14	292839	32126	7.39%
2025-09-17	10.93	11.10	0.17	1.56%	10.83	11.21	321731	35550	8.12%
2025-09-16	10.64	10.93	0.30	2.82%	10.52	11.06	304261	32822	7.68%
2025-09-15	10.61	10.63	0.01	0.09%	10.58	10.71	181030	19253	4.57%
2025-09-12	10.77	10.62	-0.15	-1.39%	10.59	10.82	243823	26027	6.16%
2025-09-11	10.87	10.77	-0.06	-0.55%	10.66	10.90	248278	26674	6.27%
2025-09-10	10.85	10.83	-0.07	-0.64%	10.65	10.88	341495	36782	8.62%
2025-09-09	11.48	10.90	-0.16	-1.45%	10.78	11.58	877971	97318	22.17%
2025-09-08	10.13	11.06	1.01	10.05%	9.99	11.06	413932	44402	10.45%