集智股份 (300553) - 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
2026-04-30	42.83	44.10	1.36	3.18%	42.73	44.40	29265	12834	3.45%
2026-04-29	44.77	42.74	-1.31	-2.97%	42.50	44.88	29774	12829	3.51%
2026-04-28	43.66	44.05	0.50	1.15%	43.66	45.53	40940	18257	4.82%
2026-04-27	41.37	43.55	2.41	5.86%	40.89	44.14	43561	18733	5.13%
2026-04-24	41.82	41.14	-0.92	-2.19%	40.38	41.93	22858	9384	2.69%
2026-04-23	41.16	42.06	1.91	4.76%	39.71	42.28	46382	19167	5.46%
2026-04-22	38.15	40.15	-2.23	-5.26%	38.15	40.77	62918	25011	7.41%
2026-04-21	43.38	42.38	-0.98	-2.26%	41.86	43.40	27370	11588	3.22%
2026-04-20	43.18	43.36	0.11	0.25%	42.84	43.80	22869	9896	2.69%
2026-04-17	42.32	43.25	0.98	2.32%	42.32	43.83	28303	12172	3.33%
2026-04-16	42.01	42.27	0.41	0.98%	41.51	42.36	18380	7735	2.16%
2026-04-15	42.28	41.86	-0.28	-0.66%	41.78	42.83	22137	9341	2.61%
2026-04-14	41.80	42.14	0.79	1.91%	40.88	42.18	31536	13111	3.71%
2026-04-13	42.24	41.35	-0.92	-2.18%	41.26	42.68	28570	11943	3.37%
2026-04-10	41.80	42.27	0.46	1.10%	41.41	42.91	47556	20104	5.60%
2026-04-09	39.71	41.81	1.91	4.79%	39.60	41.93	58897	24222	6.94%
2026-04-08	39.43	39.90	1.27	3.29%	39.00	40.15	23032	9159	2.71%
2026-04-07	38.56	38.63	0.07	0.18%	38.20	40.15	24652	9686	2.90%
2026-04-03	39.26	38.56	-0.44	-1.13%	38.38	39.37	17192	6666	2.03%
2026-04-02	38.56	39.00	0.40	1.04%	38.15	39.48	27274	10581	3.21%
2026-04-01	38.76	38.60	0.64	1.69%	37.66	38.77	20030	7644	2.38%
2026-03-31	39.00	37.96	-1.01	-2.59%	37.96	39.47	21768	8422	2.58%
2026-03-30	37.32	38.97	0.90	2.36%	37.32	39.35	26474	10261	3.14%
2026-03-27	37.10	38.07	0.16	0.42%	37.04	38.54	21178	8047	2.51%
2026-03-26	37.20	37.91	0.90	2.43%	36.55	37.96	26510	9881	3.15%
2026-03-25	36.80	37.01	0.41	1.12%	36.51	38.57	25884	9679	3.07%
2026-03-24	34.95	36.60	2.60	7.65%	34.08	36.90	38038	13571	4.51%
2026-03-23	35.50	34.00	-2.41	-6.62%	33.90	36.09	20698	7243	2.46%
2026-03-20	37.61	36.41	-0.99	-2.65%	36.35	37.96	17370	6423	2.06%
2026-03-19	38.06	37.40	-1.29	-3.33%	37.31	38.26	18756	7069	2.23%
2026-03-18	37.98	38.69	0.77	2.03%	37.65	38.80	14818	5658	1.76%
2026-03-17	38.68	37.92	-0.46	-1.20%	37.90	38.79	18313	7012	2.17%
2026-03-16	38.39	38.38	-0.01	-0.03%	37.82	38.69	13631	5207	1.62%
2026-03-13	38.80	38.39	-0.56	-1.44%	38.30	39.38	16053	6230	1.91%
2026-03-12	39.94	38.95	-0.68	-1.72%	38.89	40.50	21683	8576	2.57%
2026-03-11	40.21	39.63	-0.50	-1.25%	39.40	40.48	21383	8521	2.54%
2026-03-10	39.45	40.13	1.24	3.19%	39.22	40.16	17095	6812	2.03%
2026-03-09	39.15	38.89	-0.81	-2.04%	37.88	39.22	25028	9617	2.97%
2026-03-06	39.01	39.70	0.70	1.79%	38.83	39.80	16935	6690	2.01%
2026-03-05	39.76	39.00	0.01	0.03%	38.91	39.88	17215	6781	2.04%
2026-03-04	39.10	38.99	-0.39	-0.99%	38.87	39.87	19059	7490	2.26%
2026-03-03	41.91	39.38	-2.52	-6.01%	39.15	42.19	37453	15271	4.45%
2026-03-02	42.81	41.90	-1.80	-4.12%	41.88	43.46	34365	14532	4.08%
2026-02-27	43.00	43.70	0.46	1.06%	42.68	43.86	24607	10696	2.92%
2026-02-26	42.54	43.24	0.67	1.57%	42.15	43.35	26908	11543	3.19%
2026-02-25	42.40	42.57	0.14	0.33%	42.15	42.75	21718	9213	2.58%
2026-02-24	43.39	42.43	-0.37	-0.86%	42.10	43.65	20821	8841	2.47%
2026-02-13	43.03	42.80	-0.11	-0.26%	42.78	43.30	17531	7549	2.08%
2026-02-12	42.98	42.91	-0.24	-0.56%	42.60	43.50	19924	8599	2.36%
2026-02-11	43.58	43.15	-0.61	-1.39%	42.89	43.60	23330	10087	2.77%
2026-02-10	43.40	43.76	0.37	0.85%	43.11	44.68	32316	14166	3.84%
2026-02-09	42.70	43.39	1.19	2.82%	42.62	43.64	27408	11832	3.25%
2026-02-06	41.80	42.20	0.28	0.67%	41.55	43.28	30032	12749	3.56%
2026-02-05	42.30	41.92	-0.75	-1.76%	41.71	42.46	19592	8225	2.33%
2026-02-04	43.31	42.67	-0.64	-1.48%	42.08	43.31	26291	11215	3.12%
2026-02-03	42.55	43.31	1.22	2.90%	42.22	43.53	28219	12164	3.35%
2026-02-02	42.60	42.09	-0.87	-2.03%	42.03	43.36	27366	11670	3.25%
2026-01-30	42.66	42.96	0.31	0.73%	41.67	43.32	37910	16127	4.50%
2026-01-29	43.80	42.65	-1.15	-2.63%	42.48	44.27	38111	16534	4.52%
2026-01-28	45.41	43.80	-1.79	-3.93%	43.72	45.60	41932	18504	4.98%
2026-01-27	45.00	45.59	0.43	0.95%	43.60	45.60	42756	19083	5.07%
2026-01-26	47.87	45.16	-2.65	-5.54%	44.29	48.75	75838	34883	9.00%