致敬每一个财富自由的梦想,祝大家早日进化为游资

先导智能 (300450) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 25.46 25.54 0.08 0.31% 25.43 25.97 240120 61604 1.54%
2025-07-31 25.85 25.46 -0.54 -2.08% 25.26 26.31 391787 100926 2.51%
2025-07-30 26.68 26.00 -0.73 -2.73% 25.60 26.79 488792 127579 3.13%
2025-07-29 26.50 26.73 0.18 0.68% 26.28 27.25 439344 117978 2.82%
2025-07-28 26.36 26.55 0.03 0.11% 25.98 27.06 374502 99694 2.40%
2025-07-25 26.77 26.52 -0.19 -0.71% 26.40 26.92 322620 85854 2.07%
2025-07-24 26.00 26.71 0.67 2.57% 26.00 26.90 462423 122547 2.97%
2025-07-23 26.40 26.04 -0.52 -1.96% 25.89 26.49 401327 105054 2.57%
2025-07-22 25.03 26.56 1.34 5.31% 25.03 27.17 808839 213692 5.19%
2025-07-21 25.25 25.22 -0.01 -0.04% 24.81 25.34 319772 80262 2.05%
2025-07-18 24.85 25.23 0.44 1.77% 24.82 25.64 476391 120430 3.05%
2025-07-17 24.04 24.79 0.75 3.12% 23.89 24.95 443230 108631 2.84%
2025-07-16 23.89 24.04 0.05 0.21% 23.77 24.14 209076 50058 1.34%
2025-07-15 24.03 23.99 -0.14 -0.58% 23.53 24.42 321421 76893 2.06%
2025-07-14 23.92 24.13 0.16 0.67% 23.84 24.42 256905 62155 1.65%
2025-07-11 24.18 23.97 -0.26 -1.07% 23.97 24.36 293896 70998 1.88%
2025-07-10 23.71 24.23 0.22 0.92% 23.71 24.60 376655 91610 2.42%
2025-07-09 24.32 24.01 -0.28 -1.15% 23.86 24.35 324943 78230 2.08%
2025-07-08 23.75 24.29 0.55 2.32% 23.65 24.29 347406 83714 2.23%
2025-07-07 23.98 23.74 -0.22 -0.92% 23.65 24.18 210229 50096 1.35%
2025-07-04 24.14 23.96 -0.31 -1.28% 23.62 24.25 271758 65027 1.74%
2025-07-03 23.89 24.27 0.37 1.55% 23.58 24.46 419650 100782 2.69%
2025-07-02 24.48 23.90 -0.66 -2.69% 23.73 24.50 439413 105229 2.82%
2025-07-01 24.80 24.56 -0.23 -0.93% 24.02 24.94 424706 103729 2.72%
2025-06-30 24.74 24.85 0.02 0.08% 24.28 24.99 517368 127360 3.32%
2025-06-27 25.05 24.83 -0.10 -0.40% 24.77 25.68 604443 152002 3.88%
2025-06-26 24.88 24.93 -0.01 -0.04% 24.74 25.74 787444 197696 5.05%
2025-06-25 24.23 24.94 0.68 2.80% 24.02 25.45 898656 222908 5.76%
2025-06-24 23.44 24.26 1.03 4.43% 23.15 24.47 843310 201337 5.41%
2025-06-23 22.32 23.23 0.71 3.15% 22.31 23.47 545511 126166 3.50%
2025-06-20 22.63 22.52 -0.01 -0.04% 22.48 23.15 386460 87882 2.48%
2025-06-19 22.76 22.53 -0.36 -1.57% 22.38 23.45 519022 118641 3.33%
2025-06-18 22.56 22.89 0.11 0.48% 22.36 23.10 446637 101402 2.86%
2025-06-17 22.59 22.78 0.25 1.11% 22.49 23.22 648412 148329 4.16%
2025-06-16 22.05 22.53 0.53 2.41% 21.80 22.62 514754 114707 3.30%
2025-06-13 21.36 22.00 0.51 2.37% 21.25 22.60 986231 218739 6.32%
2025-06-12 21.34 21.49 0.19 0.89% 20.99 21.75 374910 80302 2.40%
2025-06-11 21.40 21.30 -0.20 -0.93% 21.28 22.09 282633 60788 1.81%
2025-06-10 21.69 21.50 -0.15 -0.69% 21.28 22.15 526755 114299 3.38%
2025-06-09 20.06 21.65 1.65 8.25% 20.01 21.89 688785 145884 4.42%
2025-06-06 20.00 20.00 -0.02 -0.10% 19.92 20.53 218378 44186 1.40%
2025-06-05 20.04 20.02 -0.03 -0.15% 19.82 20.08 144235 28767 0.92%
2025-06-04 19.67 20.05 0.38 1.93% 19.64 20.15 189470 37792 1.22%
2025-06-03 19.90 19.67 -0.26 -1.30% 19.58 20.23 184361 36450 1.18%
2025-05-30 20.09 19.93 -0.15 -0.75% 19.89 20.20 137347 27452 0.88%
2025-05-29 19.75 20.08 0.29 1.47% 19.75 20.21 125097 25104 0.80%
2025-05-28 20.31 19.79 -0.59 -2.89% 19.74 20.41 163986 32751 1.05%
2025-05-27 20.33 20.38 0.04 0.20% 20.05 20.69 154729 31453 0.99%
2025-05-26 20.62 20.34 -0.41 -1.98% 20.18 20.75 189045 38534 1.21%
2025-05-23 20.83 20.75 -0.28 -1.33% 20.72 21.33 196557 41382 1.26%
2025-05-22 20.80 21.03 0.09 0.43% 20.51 21.24 254433 52935 1.63%
2025-05-21 20.28 20.94 0.66 3.25% 20.14 21.48 411252 86422 2.64%
2025-05-20 20.35 20.28 0.00 0.00% 20.08 20.46 113964 23090 0.73%
2025-05-19 20.51 20.28 -0.17 -0.83% 20.07 20.66 112279 22738 0.72%
2025-05-16 20.33 20.45 0.09 0.44% 20.30 20.67 95268 19573 0.61%
2025-05-15 20.82 20.36 -0.46 -2.21% 20.36 20.82 109349 22420 0.70%
2025-05-14 20.86 20.82 -0.16 -0.76% 20.70 21.03 137434 28611 0.88%
2025-05-13 21.24 20.98 0.07 0.33% 20.80 21.26 192688 40516 1.24%
2025-05-12 20.45 20.91 0.91 4.55% 20.36 20.98 238091 49140 1.53%
2025-05-09 20.29 20.00 -0.32 -1.57% 19.86 20.29 123296 24686 0.79%
2025-05-08 20.05 20.32 0.26 1.30% 19.99 20.47 146102 29653 0.94%
2025-05-07 20.45 20.06 -0.15 -0.74% 19.91 20.55 145283 29310 0.93%
2025-05-06 20.03 20.21 0.29 1.46% 19.87 20.25 162351 32671 1.04%
2025-04-30 19.45 19.92 0.49 2.52% 19.32 20.02 212544 42165 1.36%
2025-04-29 18.59 19.43 1.04 5.66% 18.58 19.65 307118 59165 1.97%
2025-04-28 18.65 18.39 -0.30 -1.61% 18.35 18.68 97933 18103 0.63%
2025-04-25 18.80 18.69 -0.15 -0.80% 18.66 18.94 106978 20094 0.69%
2025-04-24 19.19 18.84 -0.35 -1.82% 18.81 19.35 121507 23090 0.78%