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
2026-05-06	55.10	57.01	1.79	3.24%	54.72	57.10	769489	431929	4.93%
2026-04-30	55.55	55.22	-0.59	-1.06%	55.00	56.33	478150	265059	3.07%
2026-04-29	52.99	55.81	0.45	0.81%	52.11	56.41	868157	472651	5.57%
2026-04-28	57.43	55.36	-2.07	-3.60%	55.05	57.44	580060	323860	3.72%
2026-04-27	56.90	57.43	0.47	0.83%	56.49	57.70	474687	271139	3.04%
2026-04-24	57.08	56.96	-0.12	-0.21%	55.65	57.60	620665	352069	3.98%
2026-04-23	58.80	57.08	-1.72	-2.93%	56.50	58.98	708881	406871	4.55%
2026-04-22	58.02	58.80	0.22	0.38%	57.85	59.18	717011	418947	4.60%
2026-04-21	56.99	58.58	1.88	3.32%	55.60	59.51	980281	570088	6.29%
2026-04-20	56.09	56.70	0.70	1.25%	55.83	57.57	711722	404093	4.56%
2026-04-17	53.60	56.00	2.34	4.36%	53.50	56.80	973066	539392	6.24%
2026-04-16	53.47	53.66	0.80	1.51%	52.87	54.38	518397	278319	3.32%
2026-04-15	54.60	52.86	-1.32	-2.44%	52.60	54.75	543570	291309	3.49%
2026-04-14	53.50	54.18	0.97	1.82%	52.75	54.22	597697	319383	3.83%
2026-04-13	52.29	53.21	0.90	1.72%	52.24	53.60	604902	321082	3.88%
2026-04-10	50.97	52.31	2.03	4.04%	50.95	53.26	701515	366900	4.50%
2026-04-09	50.25	50.28	-0.63	-1.24%	49.68	50.96	391817	197211	2.51%
2026-04-08	49.00	50.91	3.36	7.07%	48.81	50.93	665635	333108	4.27%
2026-04-07	46.60	47.55	1.20	2.59%	46.60	48.95	414592	198781	2.66%
2026-04-03	47.32	46.35	-0.84	-1.78%	46.27	47.66	251806	117595	1.61%
2026-04-02	48.02	47.19	-1.21	-2.50%	46.84	48.70	345899	164727	2.22%
2026-04-01	48.77	48.40	0.70	1.47%	47.63	48.90	393226	189714	2.52%
2026-03-31	49.96	47.70	-1.82	-3.68%	47.69	50.50	496104	242139	3.18%
2026-03-30	49.01	49.52	-0.08	-0.16%	48.01	49.92	477319	234181	3.06%
2026-03-27	47.52	49.60	1.44	2.99%	47.45	49.96	533190	261885	3.42%
2026-03-26	48.20	48.16	-0.03	-0.06%	47.74	49.95	534405	261283	3.43%
2026-03-25	47.56	48.19	0.93	1.97%	47.36	48.48	359763	173053	2.31%
2026-03-24	48.00	47.26	0.07	0.15%	45.41	48.18	434787	203280	2.79%
2026-03-23	48.12	47.19	-1.82	-3.71%	46.81	49.55	500407	240978	3.21%
2026-03-20	48.42	49.01	0.84	1.74%	48.31	51.18	619672	307217	3.97%
2026-03-19	48.50	48.17	-1.33	-2.69%	47.87	49.20	384586	186132	2.47%
2026-03-18	49.93	49.50	-0.34	-0.68%	48.88	50.26	343069	169382	2.20%
2026-03-17	51.36	49.84	-1.51	-2.94%	49.80	52.65	383680	195272	2.46%
2026-03-16	51.79	51.35	-0.55	-1.06%	50.90	52.36	381496	196195	2.45%
2026-03-13	52.20	51.90	-0.60	-1.14%	51.79	53.10	497276	260727	3.19%
2026-03-12	51.80	52.50	0.35	0.67%	51.42	52.85	557201	290777	3.57%
2026-03-11	51.19	52.15	1.28	2.52%	51.10	53.37	817225	428814	5.24%
2026-03-10	50.79	50.87	1.22	2.46%	50.32	51.39	391371	198934	2.51%
2026-03-09	49.00	49.65	-0.49	-0.98%	48.01	49.91	417598	203685	2.68%
2026-03-06	50.29	50.14	-0.36	-0.71%	49.90	50.71	283057	142166	1.82%
2026-03-05	50.82	50.50	0.68	1.36%	49.93	51.58	376099	190970	2.41%
2026-03-04	49.41	49.82	-0.33	-0.66%	49.25	50.80	425600	212672	2.73%
2026-03-03	53.55	50.15	-3.13	-5.87%	50.02	54.36	610170	314790	3.91%
2026-03-02	53.75	53.28	-1.52	-2.77%	52.90	54.79	519664	278023	3.33%
2026-02-27	54.70	54.80	-0.28	-0.51%	54.28	55.10	329675	180270	2.11%
2026-02-26	55.73	55.08	-0.37	-0.67%	54.86	55.98	384030	211915	2.46%
2026-02-25	54.31	55.45	1.14	2.10%	54.06	56.00	483590	267981	3.10%
2026-02-24	55.35	54.31	-0.49	-0.89%	54.04	55.44	348371	190501	2.23%
2026-02-13	54.95	54.80	-0.40	-0.72%	54.28	55.87	344550	190029	2.21%
2026-02-12	55.15	55.20	-0.15	-0.27%	54.58	55.83	475079	262313	3.05%
2026-02-11	57.00	55.35	-2.18	-3.79%	54.90	57.01	687326	382558	4.41%
2026-02-10	58.28	57.53	-1.02	-1.74%	57.18	59.20	423226	245210	2.71%
2026-02-09	58.08	58.55	1.42	2.49%	57.89	59.80	614647	362677	3.94%
2026-02-06	56.35	57.13	-0.05	-0.09%	55.80	58.75	509373	293426	3.27%
2026-02-05	58.70	57.18	-2.11	-3.56%	56.74	59.67	568796	328442	3.65%
2026-02-04	59.25	59.29	-0.63	-1.05%	58.09	59.89	628886	369930	4.03%
2026-02-03	56.80	59.92	4.21	7.56%	56.75	59.98	942282	553960	6.04%
2026-02-02	57.20	55.71	-2.00	-3.47%	55.70	57.80	502473	285052	3.22%
2026-01-30	56.05	57.71	1.37	2.43%	55.80	58.50	797435	456137	5.11%
2026-01-29	58.71	56.34	-3.16	-5.31%	56.15	60.29	907840	526710	5.82%
2026-01-28	61.01	59.50	-1.67	-2.73%	58.59	61.16	796324	473862	5.11%
2026-01-27	61.50	61.17	-0.72	-1.16%	57.76	62.10	1168277	699995	7.49%