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
2025-12-16	17.73	17.58	-0.26	-1.46%	17.42	17.84	41979	7372	1.84%
2025-12-15	17.81	17.84	-0.07	-0.39%	17.65	17.99	33243	5928	1.46%
2025-12-12	18.11	17.91	-0.20	-1.10%	17.85	18.27	38937	7034	1.71%
2025-12-11	18.63	18.11	-0.52	-2.79%	18.03	18.69	51332	9386	2.25%
2025-12-10	18.70	18.63	-0.14	-0.75%	18.52	18.75	35059	6526	1.54%
2025-12-09	18.85	18.77	-0.05	-0.27%	18.70	18.96	42920	8087	1.88%
2025-12-08	18.81	18.82	0.01	0.05%	18.72	18.95	45894	8655	2.01%
2025-12-05	18.60	18.81	0.16	0.86%	18.44	18.86	37009	6911	1.62%
2025-12-04	18.88	18.65	-0.29	-1.53%	18.58	18.99	41610	7783	1.82%
2025-12-03	18.94	18.94	0.00	0.00%	18.72	19.06	53218	10057	2.33%
2025-12-02	18.80	18.94	0.16	0.85%	18.66	19.12	79269	15023	3.47%
2025-12-01	18.19	18.78	0.41	2.23%	18.16	18.80	56437	10546	2.47%
2025-11-28	18.26	18.37	0.11	0.60%	18.22	18.46	30055	5514	1.32%
2025-11-27	17.97	18.26	0.30	1.67%	17.93	18.43	40991	7491	1.80%
2025-11-26	18.08	17.96	-0.18	-0.99%	17.92	18.29	23271	4210	1.02%
2025-11-25	17.73	18.14	0.48	2.72%	17.73	18.33	48344	8755	2.12%
2025-11-24	17.56	17.66	0.17	0.97%	17.33	17.81	38011	6676	1.67%
2025-11-21	18.10	17.49	-0.72	-3.95%	17.39	18.20	52212	9218	2.29%
2025-11-20	18.45	18.21	-0.15	-0.82%	18.16	18.60	28553	5240	1.25%
2025-11-19	18.58	18.36	-0.28	-1.50%	18.25	18.66	36137	6658	1.58%
2025-11-18	18.84	18.64	-0.21	-1.11%	18.54	18.93	37253	6963	1.63%
2025-11-17	18.72	18.85	0.01	0.05%	18.68	18.92	34405	6458	1.51%
2025-11-14	18.50	18.84	0.24	1.29%	18.45	19.01	59454	11197	2.61%
2025-11-13	18.58	18.60	-0.04	-0.21%	18.52	18.70	39120	7282	1.71%
2025-11-12	18.74	18.64	-0.18	-0.96%	18.48	18.84	35433	6602	1.55%
2025-11-11	18.76	18.82	0.06	0.32%	18.71	18.87	36493	6856	1.60%
2025-11-10	18.61	18.76	0.16	0.86%	18.56	18.83	42044	7882	1.84%
2025-11-07	18.51	18.60	-0.01	-0.05%	18.43	18.62	40714	7542	1.78%
2025-11-06	18.45	18.61	0.08	0.43%	18.40	18.66	37268	6904	1.63%
2025-11-05	18.16	18.53	0.15	0.82%	18.10	18.55	38370	7066	1.68%
2025-11-04	18.42	18.38	-0.10	-0.54%	18.25	18.52	32748	6023	1.43%
2025-11-03	18.47	18.48	0.01	0.05%	18.30	18.56	35627	6558	1.56%
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%