先导智能 (300450) - 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	33.85	33.33	-0.19	-0.57%	33.12	34.15	230605	77653	1.48%
2026-08-19	34.82	33.52	-1.72	-4.88%	33.44	34.83	324900	110642	2.08%
2026-08-18	35.38	35.24	-0.14	-0.40%	34.84	35.80	264201	93192	1.69%
2026-08-17	34.91	35.38	0.60	1.73%	34.27	35.40	282073	98796	1.81%
2026-08-14	34.63	34.78	0.15	0.43%	34.37	35.39	260108	90617	1.67%
2026-08-13	35.45	34.63	-0.76	-2.15%	34.60	35.62	295671	104028	1.90%
2026-08-12	34.64	35.39	0.49	1.40%	34.60	35.88	339954	120464	2.18%
2026-08-11	34.89	34.90	-0.15	-0.43%	34.76	35.66	317430	111737	2.04%
2026-08-10	35.07	35.05	0.15	0.43%	34.52	35.50	312003	109028	2.00%
2026-08-07	34.48	34.90	0.40	1.16%	33.90	35.05	397023	137434	2.55%
2026-08-06	35.06	34.50	-0.68	-1.93%	34.10	35.32	396226	137332	2.54%
2026-08-05	34.34	35.18	0.85	2.48%	34.00	35.27	473107	164839	3.03%
2026-08-04	33.94	34.33	0.41	1.21%	33.65	34.58	355779	121766	2.28%
2026-08-03	33.60	33.92	0.07	0.21%	33.13	34.19	324238	109707	2.08%
2026-07-31	33.98	33.85	0.47	1.41%	33.53	34.51	465909	158414	2.99%
2026-07-30	33.00	33.38	-0.03	-0.09%	32.87	33.88	414887	138637	2.66%
2026-07-29	32.98	33.41	0.38	1.15%	31.81	33.80	427103	140611	2.74%
2026-07-28	33.25	33.03	-0.48	-1.43%	32.90	34.20	387253	129144	2.48%
2026-07-27	32.60	33.51	1.49	4.65%	32.37	34.26	526819	175368	3.38%
2026-07-24	32.75	32.02	-1.07	-3.23%	32.01	32.94	354792	114829	2.28%
2026-07-23	32.05	33.09	1.20	3.76%	31.90	33.14	455222	148549	2.92%
2026-07-22	32.92	31.89	-0.87	-2.66%	31.77	33.06	428825	138925	2.75%
2026-07-21	31.40	32.76	1.49	4.76%	31.11	32.78	597837	191675	3.83%
2026-07-20	31.61	31.27	0.21	0.68%	30.50	32.77	612233	193911	3.93%
2026-07-17	32.74	31.06	-1.68	-5.13%	30.85	33.13	478704	152569	3.07%
2026-07-16	33.50	32.74	-0.99	-2.94%	32.51	33.77	330587	109416	2.12%
2026-07-15	34.46	33.73	-0.74	-2.15%	33.50	34.96	306861	104768	1.97%
2026-07-14	34.00	34.47	0.49	1.44%	32.91	34.48	339238	114630	2.18%
2026-07-13	36.00	33.98	-2.27	-6.26%	33.87	36.20	468471	162024	3.00%
2026-07-10	37.30	36.25	-0.80	-2.16%	36.14	37.60	458522	169464	2.94%
2026-07-09	37.40	37.05	0.10	0.27%	35.46	37.60	521460	190165	3.34%
2026-07-08	37.56	36.95	-0.30	-0.81%	35.81	40.49	844885	320694	5.42%
2026-07-07	37.99	37.25	-0.63	-1.66%	37.10	38.88	368744	139687	2.36%
2026-07-06	39.24	37.88	-1.41	-3.59%	37.86	39.75	441221	170425	2.83%
2026-07-03	38.51	39.29	0.77	2.00%	38.38	40.23	492555	193419	3.16%
2026-07-02	39.47	38.52	-1.44	-3.60%	38.46	40.12	514916	202049	3.30%
2026-07-01	41.04	39.96	-0.76	-1.87%	39.03	41.49	529302	211335	3.39%
2026-06-30	39.70	40.72	0.98	2.47%	39.30	41.25	472774	190698	3.03%
2026-06-29	40.50	40.02	-0.81	-1.98%	38.89	40.70	551613	219325	3.54%
2026-06-26	43.69	40.83	-3.12	-7.10%	40.80	43.87	607788	254555	3.90%
2026-06-25	45.18	43.95	-1.33	-2.94%	43.51	45.20	548027	241390	3.51%
2026-06-24	44.67	45.28	0.97	2.19%	44.16	46.10	523984	236969	3.36%
2026-06-23	47.30	44.31	-3.04	-6.42%	44.04	47.67	720191	327782	4.62%
2026-06-22	46.00	47.35	0.62	1.33%	45.07	47.40	830199	386200	5.32%
2026-06-18	48.09	46.73	-1.40	-2.91%	46.30	48.96	876535	414629	5.62%
2026-06-17	47.67	48.13	-1.27	-2.57%	47.10	48.62	1030896	493037	6.61%
2026-06-16	43.88	49.40	6.80	15.96%	42.70	49.56	1469989	688733	9.43%
2026-06-15	42.01	42.60	1.41	3.42%	41.68	42.64	440345	185823	2.82%
2026-06-12	42.42	41.19	-0.58	-1.39%	41.19	43.38	581280	246834	3.73%
2026-06-11	42.13	41.77	-1.03	-2.41%	41.48	42.72	377581	158335	2.42%
2026-06-10	44.44	42.80	-2.16	-4.80%	42.00	44.75	436833	188825	2.80%
2026-06-09	44.52	44.96	1.15	2.62%	43.56	45.18	415361	184205	2.66%
2026-06-08	45.90	43.81	-3.17	-6.75%	43.39	46.10	593518	265426	3.81%
2026-06-05	47.01	46.98	0.10	0.21%	45.11	48.55	620742	291032	3.98%
2026-06-04	47.38	46.88	-0.82	-1.72%	46.35	48.14	468143	220822	3.00%
2026-06-03	48.00	47.70	-0.49	-1.02%	47.09	49.95	562681	272644	3.61%
2026-06-02	49.01	48.19	-1.00	-2.03%	46.89	49.29	560003	268654	3.59%
2026-06-01	51.26	49.19	-1.62	-3.19%	49.04	52.88	592450	300432	3.80%
2026-05-29	51.98	50.81	-0.60	-1.17%	50.40	53.70	780765	408329	5.01%
2026-05-28	49.69	51.41	1.97	3.98%	48.50	51.65	619385	312135	3.97%
2026-05-27	49.44	49.44	0.09	0.18%	49.17	51.67	550508	278058	3.53%
2026-05-26	49.95	49.35	-0.52	-1.04%	48.64	50.30	384947	190188	2.47%
2026-05-25	51.39	49.87	-1.38	-2.69%	49.33	51.55	459590	229716	2.95%
2026-05-22	50.60	51.25	1.15	2.30%	50.11	51.78	393905	201018	2.53%
2026-05-21	52.18	50.10	-1.56	-3.02%	50.02	53.65	570161	297313	3.66%
2026-05-20	50.51	51.66	0.71	1.39%	50.38	52.46	448683	231021	2.88%
2026-05-19	53.07	50.95	-1.96	-3.70%	50.33	53.11	547525	280091	3.51%
2026-05-18	51.70	52.91	0.71	1.36%	51.40	54.59	633253	338312	4.06%
2026-05-15	53.00	52.20	-0.20	-0.38%	51.68	53.70	553073	290799	3.55%
2026-05-14	54.91	52.40	-2.37	-4.33%	52.40	55.59	588305	314360	3.77%
2026-05-13	53.88	54.77	0.71	1.31%	52.93	55.05	541498	293723	3.47%