国投智能 (300188) - 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
2025-08-01	17.16	17.84	1.00	5.94%	16.92	18.27	816175	142848	9.54%
2025-07-31	17.32	16.84	-0.91	-5.13%	16.77	17.68	721533	123674	8.43%
2025-07-30	18.67	17.75	-1.90	-9.67%	17.61	19.00	1006553	182395	11.76%
2025-07-29	17.57	19.65	3.07	18.52%	17.50	19.90	1411544	264663	16.50%
2025-07-28	15.69	16.58	0.60	3.75%	15.69	16.68	592288	96647	6.92%
2025-07-25	15.31	15.98	0.42	2.70%	14.84	16.15	584582	90376	6.83%
2025-07-24	14.56	15.56	1.01	6.94%	14.56	15.58	420256	64078	4.91%
2025-07-23	14.62	14.55	-0.11	-0.75%	14.51	14.90	177333	26069	2.07%
2025-07-22	14.45	14.66	0.26	1.81%	14.40	14.85	237821	34860	2.78%
2025-07-21	14.25	14.40	0.10	0.70%	14.16	14.45	127509	18228	1.49%
2025-07-18	14.22	14.30	0.06	0.42%	14.22	14.43	108463	15495	1.27%
2025-07-17	14.24	14.24	-0.04	-0.28%	14.14	14.35	121749	17343	1.42%
2025-07-16	14.45	14.28	-0.20	-1.38%	14.15	14.45	163592	23376	1.91%
2025-07-15	14.20	14.48	0.32	2.26%	14.07	14.66	312639	45043	3.65%
2025-07-14	14.10	14.16	0.00	0.00%	13.93	14.24	171988	24173	2.01%
2025-07-11	13.89	14.16	0.27	1.94%	13.73	14.37	275956	38894	3.22%
2025-07-10	13.71	13.89	0.16	1.17%	13.60	13.95	120249	16636	1.41%
2025-07-09	13.70	13.73	-0.02	-0.15%	13.66	13.88	109502	15094	1.28%
2025-07-08	13.61	13.75	0.17	1.25%	13.50	13.79	103526	14182	1.21%
2025-07-07	13.48	13.58	0.15	1.12%	13.37	13.72	86704	11772	1.01%
2025-07-04	13.39	13.43	0.02	0.15%	13.27	13.64	108135	14545	1.26%
2025-07-03	13.37	13.41	0.01	0.07%	13.35	13.52	70539	9467	0.82%
2025-07-02	13.60	13.40	-0.23	-1.69%	13.33	13.61	104076	13963	1.22%
2025-07-01	13.79	13.63	-0.17	-1.23%	13.48	13.80	114660	15610	1.34%
2025-06-30	13.70	13.80	0.11	0.80%	13.65	13.89	106467	14650	1.24%
2025-06-27	13.78	13.69	-0.09	-0.65%	13.68	13.98	126116	17397	1.47%
2025-06-26	13.75	13.78	0.03	0.22%	13.62	13.97	151137	20888	1.77%
2025-06-25	13.49	13.75	0.22	1.63%	13.44	13.76	156768	21373	1.83%
2025-06-24	13.44	13.53	0.13	0.97%	13.33	13.55	131103	17658	1.53%
2025-06-23	12.77	13.40	0.56	4.36%	12.71	13.43	124540	16454	1.46%
2025-06-20	13.16	12.84	-0.35	-2.65%	12.84	13.25	87010	11294	1.02%
2025-06-19	13.32	13.19	-0.13	-0.98%	13.13	13.44	81320	10808	0.95%
2025-06-18	13.39	13.32	-0.11	-0.82%	13.31	13.50	69532	9308	0.81%
2025-06-17	13.37	13.43	0.03	0.22%	13.31	13.58	94753	12742	1.11%
2025-06-16	13.02	13.40	0.29	2.21%	13.02	13.43	98422	13066	1.15%
2025-06-13	13.26	13.11	-0.23	-1.72%	13.07	13.33	69651	9170	0.81%
2025-06-12	13.28	13.34	-0.03	-0.22%	13.24	13.46	58902	7867	0.69%
2025-06-11	13.25	13.37	0.05	0.38%	13.25	13.43	63289	8463	0.74%
2025-06-10	13.56	13.32	-0.18	-1.33%	13.12	13.56	90967	12102	1.06%
2025-06-09	13.42	13.50	0.04	0.30%	13.36	13.52	85451	11516	1.00%
2025-06-06	13.44	13.46	-0.04	-0.30%	13.34	13.68	81960	11038	0.96%
2025-06-05	13.24	13.50	0.26	1.96%	13.21	13.53	105032	14072	1.23%
2025-06-04	13.20	13.24	-0.04	-0.30%	13.15	13.35	76761	10151	0.90%
2025-06-03	13.15	13.28	0.26	2.00%	13.15	13.58	150384	20147	1.76%
2025-05-30	13.28	13.02	-0.27	-2.03%	12.99	13.32	79456	10405	0.93%
2025-05-29	12.78	13.29	0.53	4.15%	12.77	13.30	129921	17030	1.52%
2025-05-28	12.95	12.76	-0.19	-1.47%	12.70	13.02	61146	7832	0.71%
2025-05-27	13.00	12.95	-0.07	-0.54%	12.86	13.06	45584	5890	0.53%
2025-05-26	12.81	13.02	0.28	2.20%	12.78	13.07	63011	8171	0.74%
2025-05-23	13.24	12.74	-0.40	-3.04%	12.74	13.24	92646	12032	1.08%
2025-05-22	13.26	13.14	-0.11	-0.83%	13.13	13.35	52441	6932	0.61%
2025-05-21	13.46	13.25	-0.12	-0.90%	13.21	13.46	58605	7789	0.68%
2025-05-20	13.36	13.37	0.01	0.07%	13.24	13.46	71486	9565	0.84%
2025-05-19	13.19	13.36	0.26	1.98%	13.08	13.46	85385	11360	1.00%
2025-05-16	13.15	13.10	-0.11	-0.83%	13.10	13.26	63350	8346	0.74%
2025-05-15	13.50	13.21	-0.29	-2.15%	13.17	13.50	69952	9286	0.82%
2025-05-14	13.44	13.50	0.01	0.07%	13.34	13.65	81986	11032	0.96%
2025-05-13	13.85	13.49	-0.14	-1.03%	13.42	13.88	83813	11394	0.98%
2025-05-12	13.56	13.63	0.20	1.49%	13.54	13.72	84754	11550	0.99%
2025-05-09	13.69	13.43	-0.31	-2.26%	13.38	13.69	93388	12585	1.09%
2025-05-08	13.59	13.74	0.09	0.66%	13.54	13.78	85843	11739	1.00%
2025-05-07	13.87	13.65	-0.03	-0.22%	13.48	13.99	113360	15499	1.32%
2025-05-06	13.47	13.68	0.42	3.17%	13.40	13.69	105903	14404	1.24%
2025-04-30	13.06	13.26	0.15	1.14%	13.05	13.41	97664	13021	1.14%
2025-04-29	13.02	13.11	0.03	0.23%	12.89	13.21	72853	9550	0.85%
2025-04-28	13.40	13.08	-0.62	-4.53%	13.01	13.45	164739	21665	1.93%
2025-04-25	13.03	13.70	0.67	5.14%	13.03	14.06	226983	30853	2.65%
2025-04-24	13.39	13.03	-0.35	-2.62%	13.01	13.39	78911	10359	1.04%