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
2025-09-15	16.03	15.89	-0.18	-1.12%	15.78	16.13	182732	29113	2.14%
2025-09-12	16.43	16.07	-0.18	-1.11%	16.05	16.43	200301	32462	2.34%
2025-09-11	15.90	16.25	0.37	2.33%	15.75	16.25	228996	36879	2.68%
2025-09-10	16.18	15.88	-0.38	-2.34%	15.86	16.36	194579	31165	2.27%
2025-09-09	16.49	16.26	-0.23	-1.39%	16.20	16.77	244462	40231	2.86%
2025-09-08	16.09	16.49	0.29	1.79%	16.00	16.60	236988	38594	2.77%
2025-09-05	15.88	16.20	0.30	1.89%	15.58	16.22	215906	34541	2.52%
2025-09-04	15.87	15.90	0.03	0.19%	15.50	16.23	248262	39421	2.90%
2025-09-03	16.41	15.87	-0.48	-2.94%	15.80	16.45	180919	29058	2.11%
2025-09-02	17.10	16.35	-0.61	-3.60%	16.17	17.14	283215	46479	3.31%
2025-09-01	17.00	16.96	0.05	0.30%	16.74	17.36	286104	48735	3.34%
2025-08-29	17.31	16.91	-0.54	-3.09%	16.76	17.54	329690	56149	3.85%
2025-08-28	17.01	17.45	0.18	1.04%	16.72	17.54	371702	63926	4.34%
2025-08-27	18.21	17.27	-0.43	-2.43%	17.18	18.36	469861	83483	5.49%
2025-08-26	17.85	17.70	-0.25	-1.39%	17.51	18.16	406083	72080	4.75%
2025-08-25	18.14	17.95	-0.11	-0.61%	17.83	18.48	468119	84853	5.47%
2025-08-22	17.99	18.06	-0.20	-1.10%	17.93	18.35	491040	89027	5.74%
2025-08-21	19.43	18.26	0.13	0.72%	18.13	19.89	870097	164216	10.17%
2025-08-20	18.32	18.13	-0.41	-2.21%	17.80	18.41	532031	96289	6.22%
2025-08-19	18.68	18.54	-0.26	-1.38%	18.43	19.19	715434	133835	8.36%
2025-08-18	18.60	18.80	-0.05	-0.27%	18.45	19.75	1022102	194649	11.94%
2025-08-15	18.01	18.85	-0.23	-1.21%	17.33	19.09	1430963	256619	16.72%
2025-08-14	16.64	19.08	2.46	14.80%	16.64	19.94	1757658	337109	20.54%
2025-08-13	16.12	16.62	0.50	3.10%	16.02	16.97	530013	87885	6.19%
2025-08-12	16.14	16.12	-0.02	-0.12%	15.89	16.25	250801	40277	2.93%
2025-08-11	16.00	16.14	0.09	0.56%	15.93	16.22	212630	34254	2.48%
2025-08-08	16.27	16.05	-0.37	-2.25%	15.99	16.40	261935	42191	3.06%
2025-08-07	16.81	16.42	-0.31	-1.85%	16.23	16.86	410236	67540	4.79%
2025-08-06	17.05	16.73	-0.30	-1.76%	16.68	17.14	371712	62579	4.34%
2025-08-05	17.15	17.03	-0.31	-1.79%	16.76	17.32	487771	82844	5.70%
2025-08-04	17.59	17.34	-0.50	-2.80%	17.17	18.61	717208	127647	8.38%
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%