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
2025-10-31	12.43	12.56	0.13	1.05%	12.42	12.65	168618	21172	2.66%
2025-10-30	12.80	12.43	-0.48	-3.72%	12.41	12.80	311508	39261	4.91%
2025-10-29	12.77	12.91	0.07	0.55%	12.60	12.91	284235	36212	4.48%
2025-10-28	13.00	12.84	-0.83	-6.07%	12.68	13.06	577174	74435	9.11%
2025-10-27	12.98	13.67	0.93	7.30%	12.88	13.93	670959	90021	10.59%
2025-10-24	12.41	12.74	0.42	3.41%	12.33	12.76	246407	31085	3.89%
2025-10-23	12.48	12.32	-0.31	-2.45%	12.06	12.56	242028	29636	3.82%
2025-10-22	12.70	12.63	-0.19	-1.48%	12.35	12.73	232123	29113	3.66%
2025-10-21	12.79	12.82	0.15	1.18%	12.59	12.84	223388	28498	3.52%
2025-10-20	12.82	12.67	0.05	0.40%	12.56	13.11	291049	37406	4.59%
2025-10-17	13.62	12.62	-1.12	-8.15%	12.60	13.69	534000	69446	8.43%
2025-10-16	13.66	13.74	0.14	1.03%	13.30	13.98	541422	73971	8.54%
2025-10-15	13.06	13.60	0.64	4.94%	12.75	13.65	513349	67998	8.10%
2025-10-14	13.71	12.96	-0.79	-5.75%	12.95	13.97	529050	71358	8.35%
2025-10-13	13.10	13.75	-0.19	-1.36%	12.85	13.80	474629	63527	7.49%
2025-10-10	13.66	13.94	0.21	1.53%	13.45	14.12	621821	85860	9.81%
2025-10-09	13.70	13.73	0.17	1.25%	13.45	13.95	600041	82716	9.47%
2025-09-30	13.29	13.56	0.35	2.65%	13.21	13.66	496363	66941	7.83%
2025-09-29	13.10	13.21	0.18	1.38%	13.06	13.45	314763	41646	4.97%
2025-09-26	13.21	13.03	-0.28	-2.10%	13.01	13.44	297951	39353	4.70%
2025-09-25	13.30	13.31	0.07	0.53%	13.25	13.59	414182	55595	6.53%
2025-09-24	12.87	13.24	0.27	2.08%	12.75	13.26	306927	40032	4.84%
2025-09-23	12.98	12.97	-0.09	-0.69%	12.57	13.11	377011	48183	5.95%
2025-09-22	13.22	13.06	-0.13	-0.99%	12.89	13.29	392486	51113	6.19%
2025-09-19	13.25	13.19	-0.11	-0.83%	13.12	13.45	346361	45910	5.46%
2025-09-18	13.51	13.30	-0.33	-2.42%	13.05	13.90	702038	94878	11.08%
2025-09-17	13.56	13.63	0.05	0.37%	13.33	13.66	530510	71729	8.37%
2025-09-16	13.05	13.58	0.58	4.46%	13.00	13.61	670770	89626	10.58%
2025-09-15	13.17	13.00	-0.19	-1.44%	12.95	13.28	362608	47435	5.72%
2025-09-12	13.39	13.19	-0.21	-1.57%	13.14	13.52	529820	70373	8.36%
2025-09-11	12.66	13.40	0.67	5.26%	12.61	13.47	786741	104083	12.41%
2025-09-10	12.53	12.73	0.10	0.79%	12.45	12.78	313712	39669	4.95%
2025-09-09	12.95	12.63	-0.40	-3.07%	12.53	12.97	400199	50837	6.31%
2025-09-08	12.65	13.03	0.32	2.52%	12.60	13.06	567775	73325	8.96%
2025-09-05	12.37	12.71	0.35	2.83%	12.30	12.76	443971	55804	7.00%
2025-09-04	12.63	12.36	-0.22	-1.75%	12.13	12.75	493724	61547	7.79%
2025-09-03	13.24	12.58	-0.78	-5.84%	12.50	13.25	690128	88696	10.89%
2025-09-02	13.26	13.36	0.11	0.83%	12.82	13.57	1011660	133744	15.96%
2025-09-01	13.47	13.25	-0.28	-2.07%	13.10	13.66	758716	101023	11.97%
2025-08-29	13.96	13.53	-0.77	-5.38%	13.44	14.10	1043662	142201	16.47%
2025-08-28	13.86	14.30	-0.67	-4.48%	13.45	14.37	2174888	302578	34.31%
2025-08-27	12.83	14.97	2.41	19.19%	12.68	15.07	2569428	372926	40.54%
2025-08-26	12.21	12.56	0.97	8.37%	12.13	13.50	1293820	163770	20.41%
2025-08-25	11.44	11.59	0.20	1.76%	11.34	11.62	362537	41684	5.72%
2025-08-22	11.31	11.39	0.10	0.89%	11.18	11.40	219558	24873	3.46%
2025-08-21	11.53	11.29	-0.24	-2.08%	11.21	11.53	255343	28967	4.03%
2025-08-20	11.48	11.53	-0.02	-0.17%	11.31	11.53	273390	31259	4.31%
2025-08-19	11.30	11.55	0.25	2.21%	11.21	11.57	444533	50881	7.01%
2025-08-18	11.36	11.30	0.03	0.27%	11.22	11.40	345266	39046	5.45%
2025-08-15	11.09	11.27	0.20	1.81%	11.05	11.31	283166	31763	4.47%
2025-08-14	11.14	11.07	-0.02	-0.18%	10.91	11.26	329636	36638	5.20%
2025-08-13	11.06	11.09	0.04	0.36%	11.02	11.13	200898	22259	3.17%
2025-08-12	11.18	11.05	-0.13	-1.16%	10.96	11.18	222685	24598	3.51%
2025-08-11	11.17	11.18	0.07	0.63%	11.09	11.28	263489	29410	4.16%
2025-08-08	11.15	11.11	-0.04	-0.36%	11.05	11.27	268102	29940	4.23%
2025-08-07	11.37	11.15	-0.34	-2.96%	11.08	11.43	442932	49611	6.99%
2025-08-06	10.77	11.49	0.66	6.09%	10.77	11.67	729283	82238	11.51%
2025-08-05	10.61	10.83	0.18	1.69%	10.61	10.84	261696	28175	4.13%
2025-08-04	10.43	10.65	0.21	2.01%	10.36	10.65	180641	19061	2.85%
2025-08-01	10.35	10.44	0.11	1.06%	10.34	10.48	139749	14554	2.20%
2025-07-31	10.45	10.33	-0.12	-1.15%	10.29	10.56	189244	19740	2.99%
2025-07-30	10.59	10.45	-0.14	-1.32%	10.34	10.59	164829	17238	2.60%
2025-07-29	10.60	10.59	-0.07	-0.66%	10.47	10.63	179950	18965	2.84%
2025-07-28	10.77	10.66	-0.04	-0.37%	10.60	10.82	201473	21532	3.18%
2025-07-25	10.73	10.70	0.00	0.00%	10.61	10.76	206318	22004	3.26%
2025-07-24	10.63	10.70	0.08	0.75%	10.61	10.76	181452	19390	2.86%