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
2025-08-01	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%
2025-06-06	18.17	18.07	-0.10	-0.55%	17.97	18.18	32147	5806	1.42%
2025-06-05	18.05	18.17	0.19	1.06%	17.89	18.17	39048	7053	1.72%
2025-06-04	17.80	17.98	0.21	1.18%	17.72	18.05	33383	5988	1.47%
2025-06-03	17.65	17.77	0.14	0.79%	17.48	17.82	22897	4058	1.01%
2025-05-30	18.00	17.63	-0.42	-2.33%	17.60	18.00	39710	7032	1.75%
2025-05-29	17.77	18.05	0.33	1.86%	17.73	18.07	38007	6830	1.68%
2025-05-28	17.78	17.72	0.00	0.00%	17.63	17.90	29325	5207	1.29%
2025-05-27	17.82	17.72	-0.17	-0.95%	17.64	17.82	33924	6009	1.50%
2025-05-26	17.73	17.89	0.22	1.25%	17.66	17.97	32272	5752	1.42%
2025-05-23	17.87	17.67	-0.20	-1.12%	17.65	18.11	38392	6852	1.69%
2025-05-22	18.28	17.87	-0.37	-2.03%	17.87	18.46	47068	8519	2.08%
2025-05-21	18.53	18.24	-0.29	-1.57%	18.20	18.53	36265	6640	1.60%
2025-05-20	18.38	18.53	0.15	0.82%	18.22	18.61	45212	8348	2.00%
2025-05-19	18.35	18.38	-0.06	-0.33%	18.03	18.48	42771	7800	1.89%
2025-05-16	18.29	18.44	0.00	0.00%	18.20	18.63	47823	8834	2.11%
2025-05-15	18.60	18.44	-0.19	-1.02%	18.31	19.05	69662	12941	3.07%
2025-05-14	18.68	18.63	-0.12	-0.64%	18.46	18.83	48847	9094	2.16%
2025-05-13	19.05	18.75	-0.06	-0.32%	18.71	19.11	43850	8276	1.94%
2025-05-12	18.71	18.81	0.27	1.46%	18.66	18.86	45665	8568	2.02%
2025-05-09	18.84	18.54	-0.30	-1.59%	18.40	18.84	47434	8793	2.09%
2025-05-08	18.60	18.84	0.23	1.24%	18.49	18.90	52200	9796	2.30%
2025-05-07	18.86	18.61	-0.09	-0.48%	18.36	18.98	69955	13068	3.09%
2025-05-06	18.30	18.70	0.50	2.75%	18.30	18.70	63266	11728	2.79%
2025-04-30	18.06	18.20	0.34	1.90%	18.05	18.29	55188	10037	2.44%
2025-04-29	17.85	17.86	0.08	0.45%	17.67	18.08	36150	6481	1.60%
2025-04-28	18.03	17.78	-0.22	-1.22%	17.70	18.07	38833	6928	1.71%
2025-04-25	17.75	18.00	0.25	1.41%	17.60	18.16	57750	10371	2.55%
2025-04-24	18.13	17.75	-0.37	-2.04%	17.64	18.13	51759	9238	2.28%