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
2026-08-20	10.10	10.10	0.15	1.51%	10.00	10.40	159261	16200	2.44%
2026-08-19	10.62	9.95	-0.83	-7.70%	9.93	10.75	253484	25802	3.89%
2026-08-18	10.81	10.78	-0.06	-0.55%	10.67	11.00	185869	20070	2.85%
2026-08-17	10.54	10.84	0.33	3.14%	10.44	10.85	195323	20882	3.00%
2026-08-14	10.54	10.51	0.02	0.19%	10.37	10.59	177440	18623	2.72%
2026-08-13	10.82	10.49	-0.30	-2.78%	10.49	11.02	269147	28927	4.13%
2026-08-12	10.62	10.79	0.09	0.84%	10.60	10.91	158718	17152	2.43%
2026-08-11	10.85	10.70	-0.23	-2.10%	10.67	10.89	198431	21372	3.04%
2026-08-10	11.00	10.93	0.00	0.00%	10.75	11.06	203343	22063	3.12%
2026-08-07	10.64	10.93	0.30	2.82%	10.46	10.98	284249	30602	4.36%
2026-08-06	10.63	10.63	-0.10	-0.93%	10.44	10.75	227067	24109	3.48%
2026-08-05	10.54	10.73	0.19	1.80%	10.49	10.77	288511	30746	4.42%
2026-08-04	10.50	10.54	0.13	1.25%	10.25	10.62	346758	36244	5.32%
2026-08-03	10.12	10.41	0.52	5.26%	10.05	10.52	445194	46110	6.83%
2026-07-31	9.56	9.89	0.79	8.68%	9.50	10.08	505367	49813	7.75%
2026-07-30	9.23	9.10	-0.24	-2.57%	9.01	9.38	253965	23287	3.98%
2026-07-29	9.18	9.34	0.16	1.74%	8.95	9.40	231261	21276	3.63%
2026-07-28	9.30	9.18	-0.23	-2.44%	9.13	9.44	190497	17682	2.99%
2026-07-27	9.01	9.41	0.36	3.98%	9.01	9.42	206536	19207	3.24%
2026-07-24	9.42	9.05	-0.50	-5.24%	9.05	9.49	249432	22962	3.91%
2026-07-23	9.13	9.55	0.41	4.49%	9.07	9.55	301847	28288	4.73%
2026-07-22	9.36	9.14	-0.01	-0.11%	9.06	9.50	335330	31236	5.26%
2026-07-21	8.96	9.15	0.21	2.35%	8.19	9.17	389006	34096	6.10%
2026-07-20	9.57	8.94	-0.50	-5.30%	8.76	9.62	376449	34531	5.90%
2026-07-17	10.09	9.44	-0.70	-6.90%	9.36	10.20	336819	32783	5.28%
2026-07-16	10.16	10.14	-0.18	-1.74%	10.01	10.54	244459	25119	3.83%
2026-07-15	10.56	10.32	-0.16	-1.53%	10.26	10.62	196235	20437	3.08%
2026-07-14	10.59	10.48	-0.21	-1.96%	10.01	10.69	307725	31833	4.83%
2026-07-13	11.33	10.69	-0.74	-6.47%	10.62	11.43	285446	31225	4.48%
2026-07-10	11.58	11.43	-0.17	-1.47%	11.43	11.96	345941	40540	5.46%
2026-07-09	11.75	11.60	-0.23	-1.94%	10.93	11.82	429775	48857	6.78%
2026-07-08	11.89	11.83	0.09	0.77%	11.44	12.70	556780	66598	8.78%
2026-07-07	12.25	11.74	-0.58	-4.71%	11.69	12.50	319311	38342	5.04%
2026-07-06	13.37	12.32	-0.98	-7.37%	12.27	13.37	417308	52759	6.58%
2026-07-03	12.71	13.30	0.59	4.64%	12.53	13.68	479274	63723	7.56%
2026-07-02	13.15	12.71	-0.60	-4.51%	12.65	13.43	423744	55156	6.69%
2026-07-01	13.89	13.31	-0.54	-3.90%	13.18	14.24	457016	61566	7.21%
2026-06-30	13.40	13.85	0.45	3.36%	13.26	14.08	419138	57545	6.61%
2026-06-29	13.36	13.40	0.19	1.44%	12.80	13.66	459099	60824	7.24%
2026-06-26	13.76	13.21	-0.61	-4.41%	13.03	13.78	404889	54290	6.39%
2026-06-25	14.39	13.82	-0.53	-3.69%	13.72	14.59	429493	60014	6.78%
2026-06-24	14.44	14.35	-0.23	-1.58%	13.96	14.69	421674	60301	6.65%
2026-06-23	15.02	14.58	-0.63	-4.14%	14.43	15.19	593070	87211	9.36%
2026-06-22	14.33	15.21	1.03	7.26%	13.88	15.28	835676	122150	13.19%
2026-06-18	14.08	14.18	0.06	0.42%	13.94	14.85	454236	65031	7.17%
2026-06-17	14.00	14.12	-0.14	-0.98%	13.89	14.44	485651	68864	7.66%
2026-06-16	12.56	14.26	1.63	12.91%	12.55	14.70	928850	127985	14.66%
2026-06-15	11.99	12.63	0.85	7.22%	11.88	12.88	593051	73369	9.36%
2026-06-12	12.47	11.78	-0.41	-3.36%	11.71	13.12	548683	67550	8.66%
2026-06-11	12.70	12.19	-0.68	-5.28%	12.02	12.79	379735	46800	5.99%
2026-06-10	13.27	12.87	-0.66	-4.88%	12.68	13.38	409002	53002	6.45%
2026-06-09	13.82	13.53	-0.15	-1.10%	13.29	13.92	361621	49099	5.71%
2026-06-08	14.30	13.68	-1.11	-7.51%	13.41	14.41	579021	80752	9.14%
2026-06-05	15.07	14.79	-0.28	-1.86%	14.36	15.30	611279	90222	9.64%
2026-06-04	14.97	15.07	-0.04	-0.26%	14.83	15.69	625205	95103	9.86%
2026-06-03	16.73	15.11	-1.31	-7.98%	14.81	16.92	1010251	156857	15.94%
2026-06-02	15.82	16.42	0.15	0.92%	15.46	16.58	682690	110280	10.77%
2026-06-01	17.08	16.27	-0.77	-4.52%	16.19	17.66	1048248	175904	16.54%
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%