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
2026-05-22	12.15	11.58	-0.51	-4.22%	11.00	12.21	309879	35615	3.62%
2026-05-21	12.51	12.09	-0.36	-2.89%	12.06	12.63	150031	18449	1.75%
2026-05-20	12.87	12.45	-0.33	-2.58%	12.41	12.90	118828	14954	1.39%
2026-05-19	12.53	12.78	0.23	1.83%	12.45	12.79	116777	14805	1.37%
2026-05-18	12.35	12.55	0.24	1.95%	12.32	12.65	117901	14769	1.38%
2026-05-15	12.55	12.31	-0.19	-1.52%	12.22	12.82	140813	17595	1.65%
2026-05-14	13.05	12.50	-0.53	-4.07%	12.50	13.09	134216	17081	1.57%
2026-05-13	12.78	13.03	0.23	1.80%	12.76	13.07	105845	13731	1.24%
2026-05-12	13.11	12.80	-0.34	-2.59%	12.78	13.13	124543	16051	1.46%
2026-05-11	13.01	13.14	0.11	0.84%	12.95	13.26	147262	19338	1.72%
2026-05-08	13.30	13.03	0.14	1.09%	12.95	13.38	161492	21162	1.89%
2026-05-07	12.88	12.89	0.10	0.78%	12.68	12.95	117773	15103	1.38%
2026-05-06	12.58	12.79	0.34	2.73%	12.58	12.88	110101	14054	1.29%
2026-04-30	12.57	12.45	-0.14	-1.11%	12.42	12.64	75611	9442	0.88%
2026-04-29	12.29	12.59	0.27	2.19%	12.29	12.66	80977	10176	0.95%
2026-04-28	12.60	12.32	-0.32	-2.53%	12.21	12.75	116171	14462	1.36%
2026-04-27	12.56	12.64	0.01	0.08%	12.48	12.70	71787	9042	0.84%
2026-04-24	12.74	12.63	-0.14	-1.10%	12.52	12.90	100615	12769	1.18%
2026-04-23	12.95	12.77	-0.22	-1.69%	12.70	13.08	94328	12094	1.10%
2026-04-22	12.96	12.99	-0.04	-0.31%	12.82	13.01	95685	12369	1.12%
2026-04-21	12.60	13.03	0.36	2.84%	12.40	13.09	203636	25910	2.38%
2026-04-20	12.77	12.67	-0.41	-3.13%	12.46	12.79	239239	30160	2.80%
2026-04-17	12.49	13.08	0.54	4.31%	12.46	13.27	254548	32966	2.98%
2026-04-16	12.22	12.54	0.33	2.70%	12.22	12.55	114825	14245	1.34%
2026-04-15	12.43	12.21	-0.17	-1.37%	12.19	12.43	79048	9722	0.92%
2026-04-14	12.45	12.38	0.05	0.41%	12.29	12.53	81683	10126	0.95%
2026-04-13	12.28	12.33	-0.04	-0.32%	12.25	12.44	61814	7638	0.72%
2026-04-10	12.40	12.37	0.10	0.81%	12.37	12.50	88291	10969	1.03%
2026-04-09	12.46	12.27	-0.37	-2.93%	12.26	12.54	95626	11803	1.12%
2026-04-08	12.36	12.64	0.52	4.29%	12.35	12.64	120710	15076	1.41%
2026-04-07	12.06	12.12	0.08	0.66%	12.04	12.18	44035	5337	0.51%
2026-04-03	12.22	12.04	-0.09	-0.74%	12.04	12.25	60748	7362	0.71%
2026-04-02	12.40	12.13	-0.31	-2.49%	12.08	12.40	75687	9240	0.88%
2026-04-01	12.50	12.44	0.14	1.14%	12.38	12.60	63936	7955	0.75%
2026-03-31	12.29	12.30	0.04	0.33%	12.25	12.52	82063	10160	0.96%
2026-03-30	12.22	12.26	-0.14	-1.13%	12.03	12.32	84397	10297	0.99%
2026-03-27	12.19	12.40	0.07	0.57%	12.10	12.47	74968	9268	0.88%
2026-03-26	12.73	12.33	-0.42	-3.29%	12.31	12.75	98172	12256	1.15%
2026-03-25	12.59	12.75	0.16	1.27%	12.59	12.84	89643	11423	1.05%
2026-03-24	12.57	12.59	0.24	1.94%	12.35	12.64	101854	12707	1.19%
2026-03-23	13.10	12.35	-0.72	-5.51%	12.29	13.19	156323	19792	1.83%
2026-03-20	13.54	13.07	-0.48	-3.54%	13.07	13.66	135369	18019	1.58%
2026-03-19	13.40	13.55	-0.07	-0.51%	13.40	13.95	153359	20819	1.79%
2026-03-18	13.48	13.62	0.16	1.19%	13.44	13.67	93660	12691	1.09%
2026-03-17	13.78	13.46	-0.28	-2.04%	13.46	13.82	124967	17029	1.46%
2026-03-16	13.86	13.74	-0.16	-1.15%	13.70	13.95	142730	19682	1.67%
2026-03-13	14.04	13.90	-0.29	-2.04%	13.74	14.23	211985	29510	2.48%
2026-03-12	13.98	14.19	0.10	0.71%	13.90	14.38	216153	30528	2.53%
2026-03-11	14.47	14.09	-0.28	-1.95%	14.05	14.71	284892	40751	3.33%
2026-03-10	14.13	14.37	0.31	2.20%	14.06	14.74	347685	50094	4.06%
2026-03-09	13.50	14.06	0.40	2.93%	13.39	14.10	215520	29733	2.52%
2026-03-06	13.48	13.66	0.13	0.96%	13.42	13.69	116329	15846	1.36%
2026-03-05	13.62	13.53	0.15	1.12%	13.48	13.75	147496	20072	1.72%
2026-03-04	13.23	13.38	0.02	0.15%	13.19	13.50	145382	19383	1.70%
2026-03-03	13.87	13.36	-0.48	-3.47%	13.35	13.93	271693	36835	3.18%
2026-03-02	13.99	13.84	-0.23	-1.63%	13.74	14.25	240041	33350	2.81%
2026-02-27	13.88	14.07	0.14	1.01%	13.86	14.22	242868	34197	2.84%
2026-02-26	14.12	13.93	-0.17	-1.21%	13.88	14.15	288788	40417	3.38%
2026-02-25	14.12	14.10	-0.09	-0.63%	14.06	14.48	408676	58075	4.78%
2026-02-24	15.34	14.19	-1.68	-10.59%	14.16	15.55	874298	127397	10.22%