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
2025-10-31	18.31	18.47	0.08	0.44%	18.30	18.68	57513	10650	2.52%
2025-10-30	18.48	18.39	0.34	1.88%	18.34	19.10	97314	18010	4.26%
2025-10-29	18.11	18.05	-0.13	-0.72%	17.95	18.29	44249	7976	1.94%
2025-10-28	18.13	18.18	-0.05	-0.27%	18.11	18.29	30238	5510	1.32%
2025-10-27	18.32	18.23	0.03	0.16%	18.07	18.35	49845	9074	2.18%
2025-10-24	17.88	18.20	0.41	2.30%	17.80	18.31	63689	11564	2.79%
2025-10-23	17.58	17.79	0.14	0.79%	17.39	17.80	38028	6682	1.67%
2025-10-22	17.71	17.65	-0.10	-0.56%	17.60	17.85	27374	4845	1.20%
2025-10-21	17.54	17.75	0.30	1.72%	17.46	17.80	36491	6460	1.60%
2025-10-20	17.46	17.45	0.15	0.87%	17.33	17.57	29811	5204	1.31%
2025-10-17	17.82	17.30	-0.55	-3.08%	17.26	17.94	53296	9349	2.34%
2025-10-16	18.12	17.85	-0.31	-1.71%	17.79	18.13	42989	7711	1.88%
2025-10-15	18.06	18.16	0.12	0.67%	17.78	18.18	56842	10236	2.49%
2025-10-14	18.44	18.04	-0.36	-1.96%	17.97	18.62	71123	12988	3.12%
2025-10-13	18.18	18.40	-0.38	-2.02%	17.67	18.48	78376	14251	3.43%
2025-10-10	19.13	18.78	-0.45	-2.34%	18.73	19.19	90613	17094	3.97%
2025-10-09	19.03	19.23	0.30	1.58%	18.96	19.35	68821	13216	3.02%
2025-09-30	19.01	18.93	-0.10	-0.53%	18.91	19.23	55911	10659	2.45%
2025-09-29	18.95	19.03	0.00	0.00%	18.71	19.17	66288	12583	2.90%
2025-09-26	19.11	19.03	-0.04	-0.21%	18.63	19.63	115773	22179	5.07%
2025-09-25	19.38	19.07	-0.26	-1.35%	19.05	19.47	67701	13017	2.97%
2025-09-24	19.09	19.33	0.22	1.15%	18.85	19.33	70731	13531	3.10%
2025-09-23	19.50	19.11	-0.37	-1.90%	18.60	19.55	109414	20690	4.79%
2025-09-22	19.55	19.48	-0.06	-0.31%	19.34	19.68	67653	13199	2.96%
2025-09-19	19.32	19.54	0.28	1.45%	19.20	19.75	99180	19347	4.35%
2025-09-18	19.37	19.26	-0.16	-0.82%	19.05	19.76	97712	19020	4.28%
2025-09-17	19.08	19.42	0.29	1.52%	19.08	19.71	86775	16914	3.80%
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%