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
2026-06-18	71.37	77.60	7.49	10.68%	69.40	79.59	79248	59673	9.33%
2026-06-17	69.89	70.11	0.21	0.30%	68.10	71.90	53230	37422	6.27%
2026-06-16	69.26	69.90	1.02	1.48%	67.20	70.99	44292	30733	5.22%
2026-06-15	65.13	68.88	5.10	8.00%	63.84	69.99	62890	43296	7.41%
2026-06-12	65.08	63.78	1.02	1.63%	63.51	67.20	33939	22129	4.00%
2026-06-11	62.88	62.76	-1.43	-2.23%	61.54	64.14	30595	19144	3.60%
2026-06-10	65.08	64.19	-2.01	-3.04%	62.91	66.93	32993	21213	3.89%
2026-06-09	66.53	66.20	2.13	3.32%	65.00	67.20	40549	26738	4.78%
2026-06-08	65.25	64.07	-3.24	-4.81%	63.40	68.35	63829	41805	7.52%
2026-06-05	68.61	67.31	-2.72	-3.88%	63.98	70.97	88442	59447	10.42%
2026-06-04	63.18	70.03	6.53	10.28%	62.89	71.00	72125	48998	8.50%
2026-06-03	63.39	63.50	0.08	0.13%	62.40	65.33	25257	16163	2.98%
2026-06-02	60.43	63.42	2.62	4.31%	59.36	64.67	40064	24865	4.72%
2026-06-01	61.91	60.80	-1.10	-1.78%	59.10	65.00	34942	21686	4.12%
2026-05-29	64.88	61.90	-2.98	-4.59%	60.73	66.03	33887	21217	3.99%
2026-05-28	64.00	64.88	1.62	2.56%	62.49	65.45	33249	21272	3.92%
2026-05-27	65.41	63.31	-2.09	-3.20%	62.24	66.00	37226	23667	4.38%
2026-05-26	66.86	65.40	-0.86	-1.30%	63.06	67.87	54421	35051	6.41%
2026-05-25	70.00	66.26	-1.00	-1.49%	65.48	71.80	79647	54329	9.38%
2026-05-22	60.67	67.26	6.41	10.53%	60.67	67.50	79378	51311	9.35%
2026-05-21	62.53	60.85	-1.77	-2.83%	60.45	65.75	57517	36450	6.77%
2026-05-20	63.75	62.62	-1.12	-1.76%	59.60	63.76	61415	37828	7.23%
2026-05-19	63.89	63.74	0.02	0.03%	61.30	64.50	49393	30963	5.82%
2026-05-18	63.00	63.72	0.10	0.16%	61.01	64.27	53338	33583	6.28%
2026-05-15	65.65	63.62	-1.16	-1.79%	62.54	66.00	57533	36988	6.78%
2026-05-14	58.01	64.78	7.00	12.11%	58.01	68.88	107244	70436	12.63%
2026-05-13	54.68	57.78	2.87	5.23%	54.03	57.96	51719	29392	6.09%
2026-05-12	55.84	54.91	-0.55	-0.99%	54.31	56.22	38695	21287	4.56%
2026-05-11	56.42	55.46	-0.47	-0.84%	54.00	56.60	64067	35175	7.55%
2026-05-08	53.25	55.93	2.63	4.93%	52.23	57.20	92637	50858	10.91%
2026-05-07	47.65	53.30	5.47	11.44%	46.71	54.18	86998	45304	10.25%
2026-05-06	44.15	47.83	3.73	8.46%	44.05	48.10	73017	34064	8.60%
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%