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
2026-05-25	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%
2026-04-16	18.43	18.77	0.42	2.29%	18.30	18.91	60888	11358	2.69%
2026-04-15	18.56	18.35	-0.16	-0.86%	18.32	18.66	41256	7643	1.82%
2026-04-14	18.43	18.51	0.22	1.20%	18.28	18.53	39016	7188	1.72%
2026-04-13	18.34	18.29	-0.12	-0.65%	18.23	18.50	32985	6041	1.46%
2026-04-10	18.38	18.41	0.09	0.49%	18.38	18.66	33822	6262	1.49%
2026-04-09	18.15	18.32	-0.01	-0.05%	18.08	18.43	39725	7273	1.75%
2026-04-08	18.05	18.33	0.82	4.68%	17.86	18.34	58803	10665	2.59%
2026-04-07	17.45	17.51	0.10	0.57%	17.33	17.59	31502	5504	1.39%
2026-04-03	17.75	17.41	-0.25	-1.42%	17.39	17.75	27940	4894	1.23%
2026-04-02	17.95	17.66	-0.29	-1.62%	17.46	17.98	40808	7225	1.80%
2026-04-01	17.63	17.95	0.65	3.76%	17.63	17.95	51906	9238	2.29%
2026-03-31	17.70	17.30	-0.40	-2.26%	17.25	17.76	58094	10162	2.56%
2026-03-30	17.50	17.70	-0.15	-0.84%	17.30	17.74	50203	8815	2.21%
2026-03-27	17.52	17.85	0.08	0.45%	17.48	17.94	54558	9685	2.41%
2026-03-26	18.28	17.77	-0.52	-2.84%	17.65	18.35	56677	10147	2.50%
2026-03-25	18.17	18.29	0.21	1.16%	18.17	18.49	58367	10718	2.57%
2026-03-24	17.96	18.08	0.46	2.61%	17.45	18.11	69017	12236	3.04%
2026-03-23	18.87	17.62	-1.54	-8.04%	17.40	18.88	123453	22256	5.45%
2026-03-20	19.57	19.16	-0.41	-2.10%	19.15	19.93	72096	14072	3.18%
2026-03-19	19.74	19.57	-0.45	-2.25%	19.46	19.92	56970	11194	2.51%
2026-03-18	19.60	20.02	0.44	2.25%	19.36	20.03	60573	12020	2.67%
2026-03-17	20.38	19.58	-0.68	-3.36%	19.53	20.39	85476	16949	3.77%
2026-03-16	20.50	20.26	-0.30	-1.46%	20.01	20.50	71267	14383	3.14%
2026-03-13	20.38	20.56	0.02	0.10%	20.33	20.91	91681	18941	4.04%
2026-03-12	20.65	20.54	-0.13	-0.63%	20.38	20.87	70854	14576	3.13%
2026-03-11	20.55	20.67	0.12	0.58%	20.50	20.78	82302	16990	3.63%
2026-03-10	20.17	20.55	0.59	2.96%	20.17	20.81	98814	20309	4.36%
2026-03-09	19.92	19.96	-0.22	-1.09%	19.34	20.07	101781	20040	4.49%
2026-03-06	20.41	20.18	-0.36	-1.75%	20.07	20.45	94454	19106	4.17%
2026-03-05	19.36	20.54	1.47	7.71%	19.36	20.98	207552	42534	9.16%
2026-03-04	19.15	19.07	-0.24	-1.24%	18.91	19.42	75449	14422	3.33%
2026-03-03	20.19	19.31	-0.82	-4.07%	19.25	20.52	105157	20738	4.64%
2026-03-02	20.38	20.13	-0.61	-2.94%	20.03	20.59	91324	18490	4.03%
2026-02-27	20.88	20.74	-0.24	-1.14%	20.56	20.91	70623	14614	3.12%
2026-02-26	20.74	20.98	0.18	0.87%	20.64	20.99	80945	16863	3.57%
2026-02-25	20.72	20.80	0.03	0.14%	20.58	20.83	73195	15165	3.23%
2026-02-24	20.75	20.77	0.23	1.12%	20.40	20.96	78503	16248	3.46%