科大智能 (300222) - 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
2026-05-29	16.82	17.04	0.34	2.04%	16.52	17.33	1135063	192200	17.91%
2026-05-28	16.33	16.70	0.12	0.72%	16.00	16.90	775487	127714	12.24%
2026-05-27	16.28	16.58	0.01	0.06%	16.10	17.32	1078035	178821	17.01%
2026-05-26	14.51	16.57	1.81	12.26%	14.25	16.98	1464620	231804	23.11%
2026-05-25	14.18	14.76	0.62	4.38%	13.87	14.90	728071	104721	11.49%
2026-05-22	14.20	14.14	0.06	0.43%	13.83	14.50	500762	70763	7.90%
2026-05-21	14.79	14.08	-0.98	-6.51%	14.05	15.02	815704	118724	12.87%
2026-05-20	14.21	15.06	1.02	7.26%	14.20	15.85	1296436	197525	20.45%
2026-05-19	13.63	14.04	0.33	2.41%	13.40	14.32	781498	108332	12.33%
2026-05-18	12.76	13.71	0.83	6.44%	12.76	13.78	920051	123274	14.52%
2026-05-15	12.62	12.88	0.35	2.79%	12.40	13.15	441230	56710	6.96%
2026-05-14	12.95	12.53	-0.42	-3.24%	12.52	13.05	327022	41638	5.16%
2026-05-13	12.45	12.95	0.36	2.86%	12.45	13.05	501460	64593	7.91%
2026-05-12	12.96	12.59	-0.41	-3.15%	12.48	13.08	439582	55582	6.94%
2026-05-11	12.52	13.00	0.61	4.92%	12.42	13.05	471879	60210	7.45%
2026-05-08	12.67	12.39	-0.40	-3.13%	12.37	12.67	334135	41660	5.27%
2026-05-07	12.41	12.79	0.41	3.31%	12.28	12.89	558695	70850	8.81%
2026-05-06	11.29	12.38	1.18	10.54%	11.29	12.78	591551	71140	9.33%
2026-04-30	11.15	11.20	0.07	0.63%	11.10	11.25	106484	11923	1.68%
2026-04-29	10.88	11.13	0.13	1.18%	10.88	11.20	109244	12159	1.72%
2026-04-28	11.20	11.00	-0.23	-2.05%	10.92	11.20	111326	12307	1.76%
2026-04-27	10.98	11.23	0.29	2.65%	10.82	11.25	145095	16101	2.29%
2026-04-24	11.05	10.94	-0.02	-0.18%	10.74	11.07	120207	13080	1.90%
2026-04-23	11.12	10.96	-0.19	-1.70%	10.87	11.26	127651	14048	2.01%
2026-04-22	11.07	11.15	0.07	0.63%	11.03	11.18	108347	12048	1.71%
2026-04-21	11.25	11.08	-0.17	-1.51%	10.98	11.25	121386	13427	1.92%
2026-04-20	11.25	11.29	0.08	0.71%	11.15	11.32	154234	17336	2.43%
2026-04-17	11.16	11.21	0.02	0.18%	11.04	11.24	133259	14843	2.10%
2026-04-16	11.10	11.19	0.13	1.18%	10.99	11.21	136404	15160	2.15%
2026-04-15	11.34	11.06	-0.06	-0.54%	11.03	11.36	136455	15248	2.15%
2026-04-14	11.00	11.12	0.15	1.37%	10.97	11.14	127388	14101	2.01%
2026-04-13	10.85	10.97	0.07	0.64%	10.78	11.02	95457	10428	1.51%
2026-04-10	10.84	10.90	0.13	1.21%	10.83	11.03	159093	17415	2.51%
2026-04-09	10.87	10.77	-0.22	-2.00%	10.75	10.91	114287	12357	1.80%
2026-04-08	10.69	10.99	0.61	5.88%	10.66	11.00	184989	20032	2.92%
2026-04-07	10.46	10.38	0.02	0.19%	10.32	10.49	74150	7719	1.17%
2026-04-03	10.77	10.36	-0.26	-2.45%	10.20	10.77	137916	14316	2.18%
2026-04-02	10.88	10.62	-0.25	-2.30%	10.53	10.93	131012	14012	2.07%
2026-04-01	10.87	10.87	0.21	1.97%	10.77	10.93	118142	12804	1.86%
2026-03-31	10.92	10.66	-0.25	-2.29%	10.66	11.04	139620	15155	2.20%
2026-03-30	10.93	10.91	-0.23	-2.06%	10.59	10.99	166773	17997	2.63%
2026-03-27	10.95	11.14	-0.07	-0.62%	10.80	11.20	205983	22651	3.25%
2026-03-26	11.21	11.21	0.20	1.82%	11.06	11.52	346367	39109	5.46%
2026-03-25	10.83	11.01	0.17	1.57%	10.80	11.08	171365	18819	2.70%
2026-03-24	10.88	10.84	0.27	2.55%	10.52	10.91	203928	21862	3.22%
2026-03-23	11.10	10.57	-0.74	-6.54%	10.45	11.20	273225	29600	4.31%
2026-03-20	11.85	11.31	-0.43	-3.66%	11.31	11.93	201580	23372	3.18%
2026-03-19	11.94	11.74	-0.47	-3.85%	11.66	12.08	220960	26192	3.49%
2026-03-18	11.87	12.21	0.46	3.91%	11.84	12.24	274501	33163	4.33%
2026-03-17	12.58	11.75	-0.78	-6.23%	11.73	12.62	405878	48889	6.40%
2026-03-16	12.52	12.53	-0.08	-0.63%	12.20	12.65	259893	32211	4.10%
2026-03-13	12.79	12.61	-0.29	-2.25%	12.52	12.88	259283	32909	4.09%
2026-03-12	13.16	12.90	-0.38	-2.86%	12.82	13.16	380434	49241	6.00%
2026-03-11	13.18	13.28	-0.02	-0.15%	13.08	13.44	417453	55255	6.59%
2026-03-10	13.33	13.30	-0.16	-1.19%	13.12	13.42	541969	71839	8.55%
2026-03-09	12.71	13.46	0.50	3.86%	12.71	13.71	844541	112664	13.32%
2026-03-06	12.81	12.96	-0.05	-0.38%	12.71	13.21	533190	69120	8.41%
2026-03-05	12.88	13.01	0.78	6.38%	12.68	13.39	919417	119405	14.51%
2026-03-04	11.30	12.23	0.75	6.53%	11.29	12.25	455281	54392	7.18%
2026-03-03	11.87	11.48	-0.39	-3.29%	11.46	12.09	259569	30533	4.10%
2026-03-02	12.05	11.87	-0.47	-3.81%	11.86	12.24	247408	29704	3.90%
2026-02-27	12.31	12.34	-0.10	-0.80%	12.26	12.49	212562	26174	3.35%
2026-02-26	12.35	12.44	0.21	1.72%	12.23	12.58	324731	40351	5.12%
2026-02-25	12.19	12.23	0.05	0.41%	12.15	12.38	190491	23306	3.01%
2026-02-24	12.15	12.18	0.17	1.42%	12.09	12.27	177078	21570	2.79%