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
2026-07-24	24.50	24.44	-0.72	-2.86%	24.29	25.67	136420	33936	6.02%
2026-07-23	25.93	25.16	-0.82	-3.16%	24.86	26.23	179564	45757	7.92%
2026-07-22	27.88	25.98	-2.60	-9.10%	25.41	28.89	277426	74460	12.24%
2026-07-21	27.47	28.58	1.69	6.28%	23.75	28.82	300482	80402	13.26%
2026-07-20	28.12	26.89	-0.20	-0.74%	25.26	28.21	250796	67085	11.06%
2026-07-17	30.28	27.09	-3.22	-10.62%	27.02	30.30	195776	55993	8.64%
2026-07-16	29.28	30.31	0.35	1.17%	29.27	31.08	225759	67897	9.96%
2026-07-15	34.00	29.96	-3.44	-10.30%	29.91	34.59	305712	95488	13.49%
2026-07-14	28.60	33.40	5.57	20.01%	27.54	33.40	333037	105091	14.69%
2026-07-13	30.04	27.83	-2.88	-9.38%	27.60	30.98	210013	61536	9.26%
2026-07-10	34.32	30.71	-3.19	-9.41%	30.71	35.24	231453	75760	10.21%
2026-07-09	33.10	33.90	1.79	5.57%	31.20	34.19	188917	62204	8.33%
2026-07-08	35.48	32.11	-2.99	-8.52%	31.91	35.55	212853	70556	9.39%
2026-07-07	37.00	35.10	-2.76	-7.29%	34.73	37.99	201417	72963	8.89%
2026-07-06	37.82	37.86	0.78	2.10%	35.98	38.98	268818	100651	11.86%
2026-07-03	39.40	37.08	-1.91	-4.90%	36.66	39.58	231785	87434	10.23%
2026-07-02	40.56	38.99	-3.25	-7.69%	38.69	41.50	316482	125590	13.96%
2026-07-01	36.59	42.24	5.29	14.32%	36.21	43.38	483494	197825	21.33%
2026-06-30	32.98	36.95	4.09	12.45%	32.78	37.17	446345	158493	19.69%
2026-06-29	31.78	32.86	1.08	3.40%	29.68	33.49	406604	130254	17.94%
2026-06-26	30.39	31.78	1.23	4.03%	30.10	33.78	376884	120860	16.63%
2026-06-25	30.89	30.55	-0.65	-2.08%	30.10	31.63	250087	76615	11.03%
2026-06-24	31.03	31.20	-0.14	-0.45%	30.10	32.56	264429	82923	11.67%
2026-06-23	32.55	31.34	-2.05	-6.14%	31.20	33.85	253740	81839	11.19%
2026-06-22	35.94	33.39	-1.02	-2.96%	32.19	35.95	340345	113390	15.01%
2026-06-18	34.23	34.41	-0.69	-1.97%	33.08	34.76	363483	124060	16.04%
2026-06-17	32.57	35.10	0.85	2.48%	32.42	35.79	409545	141018	18.07%
2026-06-16	33.88	34.25	-0.94	-2.67%	32.80	35.40	444728	151387	19.62%
2026-06-15	34.18	35.19	2.93	9.08%	32.77	36.16	433032	148261	19.10%
2026-06-12	30.00	32.26	3.26	11.24%	28.81	33.37	482537	148484	21.29%
2026-06-11	25.98	29.00	2.20	8.21%	25.98	29.74	379005	108596	16.72%
2026-06-10	26.11	27.00	0.37	1.39%	25.69	27.55	291863	78119	12.88%
2026-06-09	26.25	26.63	0.68	2.62%	25.21	27.09	266094	69295	11.74%
2026-06-08	25.68	25.95	-1.01	-3.75%	25.41	26.86	216763	56489	9.56%
2026-06-05	26.50	26.96	0.00	0.00%	26.00	27.99	317470	85923	14.01%
2026-06-04	24.69	26.96	1.77	7.03%	24.55	27.32	368819	97266	16.27%
2026-06-03	24.42	25.19	0.51	2.07%	24.42	25.87	293351	73809	12.94%
2026-06-02	22.82	24.68	1.68	7.30%	22.57	25.50	351636	84729	15.51%
2026-06-01	23.82	23.00	-0.51	-2.17%	22.87	24.07	202090	47124	8.92%
2026-05-29	25.08	23.51	-1.58	-6.30%	23.28	25.50	340055	81908	15.00%
2026-05-28	22.16	25.09	2.72	12.16%	22.08	25.69	472604	116064	20.85%
2026-05-27	22.74	22.37	-0.53	-2.31%	22.20	23.32	201156	45469	8.87%
2026-05-26	23.01	22.90	-0.44	-1.89%	22.50	23.25	220569	50416	9.73%
2026-05-25	23.60	23.34	0.25	1.08%	22.72	23.98	348631	80605	15.38%
2026-05-22	21.99	23.09	1.18	5.39%	21.20	23.20	366173	82085	16.15%
2026-05-21	21.73	21.91	0.19	0.87%	21.73	23.72	366049	82687	16.15%
2026-05-20	20.11	21.72	1.52	7.52%	19.98	22.55	295976	63498	13.06%
2026-05-19	19.97	20.20	0.31	1.56%	19.66	20.26	66161	13229	2.92%
2026-05-18	20.00	19.89	-0.24	-1.19%	19.61	20.11	58452	11605	2.58%
2026-05-15	20.30	20.13	-0.20	-0.98%	19.90	20.46	70642	14213	3.12%
2026-05-14	20.50	20.33	-0.10	-0.49%	20.28	20.68	74636	15282	3.29%
2026-05-13	20.33	20.43	0.09	0.44%	20.15	20.53	54167	11042	2.39%
2026-05-12	20.54	20.34	-0.33	-1.60%	20.23	20.67	66147	13505	2.92%
2026-05-11	20.51	20.67	0.18	0.88%	20.26	20.75	103695	21343	4.57%
2026-05-08	19.90	20.49	0.57	2.86%	19.74	20.73	119493	24189	5.27%
2026-05-07	19.89	19.92	0.01	0.05%	19.73	20.02	69276	13794	3.06%
2026-05-06	19.29	19.91	0.86	4.51%	19.29	20.14	115119	22874	5.08%
2026-04-30	18.98	19.05	0.11	0.58%	18.91	19.18	65017	12390	2.87%
2026-04-29	18.53	18.94	0.41	2.21%	18.45	19.16	68837	13054	3.04%
2026-04-28	19.01	18.53	-0.44	-2.32%	18.44	19.09	54640	10239	2.41%
2026-04-27	18.40	18.97	0.57	3.10%	18.36	19.15	69166	13050	3.05%
2026-04-24	18.63	18.40	-0.23	-1.23%	18.30	18.69	39675	7317	1.75%
2026-04-23	18.95	18.63	-0.35	-1.84%	18.53	19.00	37673	7041	1.66%
2026-04-22	18.61	18.98	0.23	1.23%	18.61	19.03	37579	7098	1.66%
2026-04-21	18.66	18.75	-0.04	-0.21%	18.50	18.84	34351	6401	1.52%
2026-04-20	18.90	18.79	-0.09	-0.48%	18.73	18.98	38177	7192	1.68%
2026-04-17	18.69	18.88	0.11	0.59%	18.69	19.14	46376	8777	2.05%