川大智胜 (002253) - 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
2026-06-29	10.87	10.01	-0.86	-7.91%	9.80	10.87	142035	14610	6.77%
2026-06-26	10.50	10.87	0.99	10.02%	10.37	10.87	126037	13534	6.00%
2026-06-24	10.33	9.88	-0.52	-5.00%	9.88	10.42	70209	7004	3.34%
2026-06-23	10.28	10.40	-0.09	-0.86%	10.12	10.57	47902	4967	2.28%
2026-06-22	10.96	10.49	-0.55	-4.98%	10.49	10.96	71896	7590	3.42%
2026-06-18	11.11	11.04	-0.06	-0.54%	10.91	11.24	44093	4888	2.10%
2026-06-17	11.04	11.10	-0.02	-0.18%	10.95	11.26	29272	3249	1.39%
2026-06-16	10.86	11.12	0.15	1.37%	10.86	11.22	35571	3935	1.69%
2026-06-15	11.09	10.97	-0.23	-2.05%	10.88	11.31	36112	4017	1.72%
2026-06-12	10.98	11.20	0.10	0.90%	10.98	11.31	27143	3037	1.29%
2026-06-11	10.80	11.10	0.20	1.83%	10.50	11.33	30230	3292	1.44%
2026-06-10	10.90	10.90	-0.19	-1.71%	10.77	11.16	24381	2656	1.16%
2026-06-09	11.05	11.09	0.16	1.46%	10.91	11.24	24169	2684	1.15%
2026-06-08	10.88	10.93	-0.28	-2.50%	10.72	11.11	34047	3713	1.62%
2026-06-05	11.40	11.21	-0.29	-2.52%	11.17	11.45	46029	5183	2.19%
2026-06-04	11.45	11.50	-0.12	-1.03%	11.20	11.66	60976	6955	2.90%
2026-06-03	11.79	11.62	-0.38	-3.17%	11.55	11.89	61476	7192	2.93%
2026-06-02	11.99	12.00	0.01	0.08%	11.83	12.06	33441	3995	1.59%
2026-06-01	11.72	11.99	0.17	1.44%	11.62	12.08	40952	4883	1.95%
2026-05-29	12.15	11.82	-0.47	-3.82%	11.75	12.25	68686	8225	3.27%
2026-05-28	11.98	12.29	0.33	2.76%	11.86	12.32	75747	9194	3.61%
2026-05-27	11.84	11.96	0.04	0.34%	11.73	12.13	70956	8494	3.38%
2026-05-26	11.88	11.92	0.00	0.00%	11.56	11.93	50773	5955	2.42%
2026-05-25	11.87	11.92	0.16	1.36%	11.60	12.08	75054	8886	3.57%
2026-05-22	11.28	11.76	0.56	5.00%	11.28	11.76	77576	9021	3.69%
2026-05-21	11.69	11.20	-0.49	-4.19%	11.11	12.04	73147	8448	3.48%
2026-05-20	11.59	11.69	0.13	1.12%	11.38	11.70	40517	4665	1.93%
2026-05-19	11.41	11.56	0.20	1.76%	11.32	11.67	30214	3478	1.44%
2026-05-18	11.78	11.36	-0.49	-4.14%	11.26	11.80	67957	7789	3.24%
2026-05-15	11.60	11.85	0.19	1.63%	11.60	11.90	41438	4875	1.97%
2026-05-14	11.96	11.66	-0.39	-3.24%	11.55	12.06	49940	5905	2.38%
2026-05-13	11.77	12.05	0.21	1.77%	11.63	12.10	60538	7189	2.88%
2026-05-12	11.95	11.84	-0.23	-1.91%	11.78	12.20	79685	9514	3.80%
2026-05-11	12.05	12.07	0.24	2.03%	11.96	12.38	87008	10563	4.14%
2026-05-08	11.90	11.83	0.12	1.02%	11.71	12.10	97230	11560	4.63%
2026-05-07	11.12	11.71	0.56	5.02%	11.10	11.71	59009	6755	2.81%
2026-05-06	10.99	11.15	0.24	2.20%	10.98	11.25	59614	6622	2.84%
2026-04-30	11.12	10.91	-0.09	-0.82%	10.80	11.19	70602	7752	3.36%
2026-04-29	11.00	11.00	-0.58	-5.01%	11.00	11.24	123158	13587	5.87%
2026-04-28	11.99	11.58	-0.61	-5.00%	11.58	12.10	65047	7604	3.12%
2026-04-27	11.84	12.19	0.57	4.91%	11.75	12.20	104914	12729	5.04%
2026-04-24	11.02	11.62	0.53	4.78%	11.02	11.64	81718	9418	3.92%
2026-04-23	11.25	11.09	-0.11	-0.98%	11.03	11.28	22427	2492	1.08%
2026-04-22	11.27	11.20	-0.07	-0.62%	11.11	11.33	33000	3689	1.58%
2026-04-21	11.40	11.27	-0.17	-1.49%	11.23	11.45	50595	5719	2.43%
2026-04-20	11.77	11.44	-0.26	-2.22%	11.37	11.78	58298	6701	2.80%
2026-04-17	11.71	11.70	-0.10	-0.85%	11.63	11.90	48290	5670	2.32%
2026-04-16	11.72	11.80	0.10	0.85%	11.48	11.94	65787	7705	3.16%
2026-04-15	11.37	11.70	0.47	4.19%	11.29	11.75	63828	7410	3.06%
2026-04-14	11.20	11.23	0.36	3.31%	11.10	11.33	74801	8404	3.59%
2026-04-13	10.75	10.87	0.00	0.00%	10.33	10.87	73834	7805	3.54%
2026-04-10	11.18	10.87	-0.29	-2.60%	10.85	11.34	60538	6705	2.91%
2026-04-09	11.40	11.16	-0.30	-2.62%	11.06	11.54	44182	4975	2.12%
2026-04-08	11.37	11.46	0.21	1.87%	11.25	11.48	35293	4027	1.69%
2026-04-07	11.55	11.25	-0.26	-2.26%	11.22	11.60	29016	3280	1.39%
2026-04-03	11.27	11.51	0.25	2.22%	11.19	11.63	41629	4764	2.00%
2026-04-02	11.42	11.26	-0.23	-2.00%	11.20	11.59	31890	3615	1.53%
2026-04-01	11.40	11.49	0.35	3.14%	11.37	11.68	45102	5195	2.17%
2026-03-31	11.55	11.14	-0.44	-3.80%	11.12	11.60	47088	5350	2.26%
2026-03-30	11.79	11.58	-0.24	-2.03%	11.45	11.90	48522	5627	2.33%
2026-03-27	11.20	11.82	0.27	2.34%	11.18	11.89	67906	7955	3.26%
2026-03-26	11.52	11.55	0.20	1.76%	11.35	11.69	58350	6717	2.80%
2026-03-25	10.82	11.35	0.54	5.00%	10.82	11.35	51498	5743	2.47%
2026-03-24	10.75	10.81	0.16	1.50%	10.40	10.98	43170	4615	2.07%
2026-03-23	10.93	10.65	-0.47	-4.23%	10.56	11.08	70868	7633	3.40%