激智科技 (300566) - 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
2025-09-16	18.99	19.13	0.17	0.90%	18.84	19.15	48457	9226	2.12%
2025-09-15	19.06	18.96	-0.05	-0.26%	18.79	19.14	53161	10076	2.33%
2025-09-12	18.82	19.01	0.17	0.90%	18.70	19.35	73983	14049	3.24%
2025-09-11	18.35	18.84	0.51	2.78%	18.16	18.84	58865	10941	2.58%
2025-09-10	18.44	18.33	-0.11	-0.60%	18.28	18.62	41802	7699	1.83%
2025-09-09	18.87	18.44	-0.54	-2.85%	18.40	19.00	51447	9578	2.25%
2025-09-08	18.76	18.98	0.22	1.17%	18.61	18.99	62112	11689	2.72%
2025-09-05	18.28	18.76	0.44	2.40%	18.28	18.77	64785	12044	2.84%
2025-09-04	18.51	18.32	-0.18	-0.97%	18.00	18.86	83687	15467	3.67%
2025-09-03	18.87	18.50	-0.43	-2.27%	18.44	18.95	69689	13009	3.05%
2025-09-02	19.52	18.93	-0.68	-3.47%	18.70	19.56	116041	22032	5.08%
2025-09-01	19.57	19.61	0.04	0.20%	19.42	19.79	79078	15478	3.47%
2025-08-29	19.81	19.57	-0.23	-1.16%	19.50	19.90	97700	19189	4.28%
2025-08-28	19.72	19.80	0.08	0.41%	19.10	19.99	127290	24911	5.58%
2025-08-27	20.40	19.72	-0.78	-3.80%	19.67	20.50	170026	34376	7.50%
2025-08-26	20.34	20.50	0.10	0.49%	20.23	20.65	102329	20959	4.52%
2025-08-25	20.53	20.40	-0.11	-0.54%	20.25	20.70	129617	26498	5.72%
2025-08-22	20.40	20.51	0.01	0.05%	20.34	20.69	110562	22635	4.88%
2025-08-21	20.78	20.50	-0.16	-0.77%	20.37	21.18	161372	33363	7.12%
2025-08-20	20.21	20.66	0.43	2.13%	20.11	20.69	111674	22873	4.93%
2025-08-19	20.47	20.23	-0.24	-1.17%	20.12	20.47	93195	18896	4.11%
2025-08-18	19.90	20.47	0.27	1.34%	19.88	20.50	151709	30826	6.70%
2025-08-15	19.64	20.20	0.51	2.59%	19.61	20.20	110101	22078	4.86%
2025-08-14	20.04	19.69	-0.36	-1.80%	19.60	20.07	83473	16537	3.68%
2025-08-13	19.88	20.05	0.17	0.86%	19.80	20.15	88505	17649	3.91%
2025-08-12	19.99	19.88	-0.02	-0.10%	19.70	19.99	64131	12718	2.83%
2025-08-11	19.57	19.90	0.37	1.89%	19.51	19.96	99184	19672	4.38%
2025-08-08	19.51	19.53	0.01	0.05%	19.34	19.58	53753	10472	2.37%
2025-08-07	19.60	19.52	-0.06	-0.31%	19.40	19.73	66663	13038	2.94%
2025-08-06	19.62	19.58	0.12	0.62%	19.43	19.65	79922	15618	3.53%
2025-08-05	19.35	19.46	0.13	0.67%	19.28	19.47	58141	11269	2.57%
2025-08-04	19.05	19.33	0.28	1.47%	18.88	19.34	58074	11154	2.56%
2025-08-01	18.95	19.05	0.12	0.63%	18.88	19.26	51834	9900	2.29%
2025-07-31	19.23	18.93	-0.30	-1.56%	18.82	19.47	70755	13557	3.12%
2025-07-30	19.53	19.23	-0.30	-1.54%	19.07	19.55	64244	12390	2.84%
2025-07-29	19.61	19.53	-0.07	-0.36%	19.37	19.73	62492	12187	2.76%
2025-07-28	19.55	19.60	0.15	0.77%	19.39	19.65	61144	11942	2.70%
2025-07-25	19.42	19.45	0.07	0.36%	19.27	19.47	57409	11117	2.53%
2025-07-24	18.96	19.38	0.43	2.27%	18.96	19.51	71693	13798	3.16%
2025-07-23	19.25	18.95	-0.32	-1.66%	18.94	19.27	53917	10300	2.38%
2025-07-22	19.32	19.27	-0.08	-0.41%	19.11	19.34	56818	10925	2.51%
2025-07-21	19.23	19.35	0.12	0.62%	19.14	19.37	57919	11170	2.56%
2025-07-18	19.37	19.23	-0.10	-0.52%	19.09	19.40	58330	11192	2.57%
2025-07-17	19.15	19.33	0.22	1.15%	19.04	19.33	69148	13299	3.05%
2025-07-16	19.01	19.11	0.13	0.68%	18.89	19.26	45665	8722	2.02%
2025-07-15	19.10	18.98	-0.12	-0.63%	18.76	19.27	59359	11295	2.62%
2025-07-14	19.00	19.10	0.16	0.84%	18.83	19.15	51267	9750	2.26%
2025-07-11	18.95	18.94	-0.06	-0.32%	18.73	19.05	53330	10077	2.35%
2025-07-10	18.94	19.00	0.00	0.00%	18.90	19.09	38980	7403	1.72%
2025-07-09	19.19	19.00	-0.23	-1.20%	18.94	19.25	50334	9614	2.22%
2025-07-08	18.80	19.23	0.43	2.29%	18.75	19.25	63313	12096	2.79%
2025-07-07	18.88	18.80	-0.01	-0.05%	18.72	18.94	38611	7259	1.70%
2025-07-04	19.08	18.81	-0.32	-1.67%	18.78	19.12	52824	9991	2.33%
2025-07-03	19.06	19.13	0.06	0.31%	18.94	19.25	48988	9362	2.16%
2025-07-02	19.32	19.07	-0.26	-1.35%	18.91	19.33	59139	11273	2.61%
2025-07-01	19.48	19.33	-0.16	-0.82%	19.10	19.54	71720	13839	3.17%
2025-06-30	19.45	19.49	0.09	0.46%	19.30	19.57	93180	18084	4.11%
2025-06-27	19.29	19.40	0.20	1.04%	19.09	19.88	164620	32194	7.27%
2025-06-26	19.49	19.20	-0.35	-1.79%	19.10	19.49	122433	23619	5.40%
2025-06-25	18.88	19.55	0.67	3.55%	18.68	19.55	174594	33527	7.71%
2025-06-24	18.63	18.88	0.27	1.45%	18.56	18.90	89675	16847	3.96%
2025-06-23	18.00	18.61	0.50	2.76%	17.89	18.61	74355	13715	3.28%
2025-06-20	18.49	18.11	-0.38	-2.06%	18.10	18.66	52957	9731	2.34%
2025-06-19	18.41	18.49	-0.01	-0.05%	18.30	18.69	80426	14896	3.55%
2025-06-18	18.06	18.50	0.33	1.82%	18.02	18.51	71884	13182	3.17%
2025-06-17	18.27	18.37	0.10	0.55%	18.13	18.73	64979	11966	2.87%
2025-06-16	17.80	18.27	0.37	2.07%	17.80	18.28	44128	8002	1.95%
2025-06-13	18.12	17.90	-0.38	-2.08%	17.72	18.20	54226	9729	2.39%
2025-06-12	18.07	18.28	0.20	1.11%	18.01	18.38	66865	12223	2.95%
2025-06-11	17.91	18.08	0.16	0.89%	17.91	18.19	39280	7115	1.73%
2025-06-10	18.16	17.92	-0.26	-1.43%	17.70	18.18	45051	8089	1.99%
2025-06-09	18.05	18.18	0.11	0.61%	18.04	18.26	32452	5895	1.43%