智动力 (300686) - 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
2026-06-18	19.16	19.35	0.10	0.52%	18.80	19.61	103861	19904	6.12%
2026-06-17	19.17	19.25	-0.28	-1.43%	18.88	19.70	125342	24209	7.39%
2026-06-16	18.56	19.53	0.61	3.22%	18.45	19.80	192138	37084	11.32%
2026-06-15	17.89	18.92	1.03	5.76%	17.89	19.18	193793	36383	11.42%
2026-06-12	16.46	17.89	1.81	11.26%	16.46	17.99	230274	40295	13.57%
2026-06-11	16.28	16.08	-0.48	-2.90%	15.90	16.44	106643	17145	6.28%
2026-06-10	17.05	16.56	-0.75	-4.33%	16.24	17.31	119328	19840	7.03%
2026-06-09	17.20	17.31	0.36	2.12%	16.85	17.78	164597	28507	9.70%
2026-06-08	16.90	16.95	-0.79	-4.45%	16.50	17.65	166563	28581	9.81%
2026-06-05	19.72	17.74	-1.96	-9.95%	17.40	19.72	324141	58775	19.10%
2026-06-04	18.52	19.70	1.22	6.60%	18.30	20.48	379519	75105	22.36%
2026-06-03	16.80	18.48	2.13	13.03%	16.15	18.88	334942	60682	19.74%
2026-06-02	15.64	16.35	0.90	5.83%	14.85	16.62	169997	26640	10.02%
2026-06-01	15.64	15.45	-0.05	-0.32%	15.45	17.48	173443	28367	10.22%
2026-05-29	16.72	15.50	-1.22	-7.30%	15.32	17.12	100491	16035	5.92%
2026-05-28	16.60	16.72	0.12	0.72%	16.10	16.79	69091	11389	4.07%
2026-05-27	17.21	16.60	-0.60	-3.49%	16.43	17.56	71889	12138	4.24%
2026-05-26	17.12	17.20	-0.17	-0.98%	16.77	17.50	80294	13698	4.73%
2026-05-25	17.53	17.37	-0.16	-0.91%	16.99	18.03	99044	17226	5.84%
2026-05-22	17.63	17.53	0.05	0.29%	17.24	17.85	76915	13427	4.53%
2026-05-21	18.81	17.48	-1.34	-7.12%	17.20	19.05	115778	21235	6.82%
2026-05-20	18.69	18.82	0.03	0.16%	18.40	19.11	101084	18900	5.96%
2026-05-19	18.25	18.79	0.54	2.96%	18.20	19.58	181122	34230	10.67%
2026-05-18	16.83	18.25	1.44	8.57%	16.42	18.97	204780	36541	12.07%
2026-05-15	17.49	16.81	-0.59	-3.39%	16.67	17.59	100312	17061	5.91%
2026-05-14	18.12	17.40	-0.68	-3.76%	17.09	18.12	112831	19628	6.65%
2026-05-13	17.76	18.08	0.18	1.01%	17.43	18.29	95978	17214	5.66%
2026-05-12	17.86	17.90	-0.14	-0.78%	17.53	18.20	118338	21135	6.97%
2026-05-11	18.54	18.04	-0.46	-2.49%	18.03	18.93	123806	22856	7.30%
2026-05-08	18.53	18.50	-0.21	-1.12%	18.19	18.98	115178	21325	6.79%
2026-05-07	18.24	18.71	0.81	4.53%	17.91	19.29	163924	30681	9.66%
2026-05-06	18.10	17.90	0.10	0.56%	17.84	18.38	107867	19450	6.36%
2026-04-30	18.39	17.80	-0.36	-1.98%	17.40	18.50	132458	23542	7.81%
2026-04-29	18.00	18.16	-0.03	-0.16%	17.90	18.81	102282	18797	6.03%
2026-04-28	18.95	18.19	-0.75	-3.96%	18.09	18.95	121435	22224	7.16%
2026-04-27	19.00	18.94	-0.25	-1.30%	18.60	19.33	116505	22028	6.87%
2026-04-24	19.93	19.19	-0.62	-3.13%	18.89	20.30	130807	25126	7.71%
2026-04-23	19.98	19.81	-0.49	-2.41%	19.30	20.40	182322	36084	10.74%
2026-04-22	18.81	20.30	1.25	6.56%	18.65	21.28	351040	71687	20.69%
2026-04-21	17.51	19.05	1.25	7.02%	17.42	19.27	166690	30124	9.82%
2026-04-20	18.44	17.80	-0.85	-4.56%	17.50	18.50	151109	26972	8.90%
2026-04-17	18.20	18.65	0.45	2.47%	17.82	19.19	216928	40076	12.78%
2026-04-16	18.83	18.20	-0.61	-3.24%	18.01	18.91	158247	29076	9.32%
2026-04-15	19.35	18.81	-0.73	-3.74%	18.77	19.53	149100	28324	8.79%
2026-04-14	18.91	19.54	1.00	5.39%	18.39	19.88	248514	47723	14.64%
2026-04-13	18.20	18.54	0.20	1.09%	17.95	19.04	216896	40298	12.78%
2026-04-10	19.37	18.34	0.21	1.16%	17.60	19.61	261760	47726	15.42%
2026-04-09	17.31	18.13	0.37	2.08%	17.00	18.80	373735	67396	22.02%
2026-04-08	15.65	17.76	2.71	18.01%	15.60	18.06	444402	75920	26.19%
2026-04-07	15.42	15.05	0.83	5.84%	14.47	15.66	138128	20803	8.14%
2026-04-03	13.76	14.22	0.55	4.02%	13.32	14.45	80190	11183	4.73%
2026-04-02	13.91	13.67	-0.35	-2.50%	13.60	14.26	32712	4540	1.93%
2026-04-01	13.91	14.02	0.38	2.79%	13.77	14.20	39622	5509	2.33%
2026-03-31	14.16	13.64	-0.52	-3.67%	13.60	14.30	33024	4579	1.95%
2026-03-30	14.42	14.16	-0.26	-1.80%	14.00	14.42	38266	5417	2.25%
2026-03-27	14.25	14.42	-0.05	-0.35%	14.08	14.78	43372	6234	2.56%
2026-03-26	13.99	14.47	0.42	2.99%	13.88	14.69	68756	9918	4.05%
2026-03-25	13.79	14.05	0.40	2.93%	13.73	14.23	38896	5453	2.29%
2026-03-24	13.60	13.65	0.29	2.17%	13.35	13.94	47836	6493	2.82%
2026-03-23	14.01	13.36	-1.03	-7.16%	13.13	14.14	67537	9170	3.98%
2026-03-20	14.73	14.39	-0.19	-1.30%	14.36	14.89	42358	6156	2.50%
2026-03-19	15.05	14.58	-0.57	-3.76%	14.51	15.05	42718	6283	2.52%
2026-03-18	15.20	15.15	0.03	0.20%	14.82	15.22	38661	5810	2.28%
2026-03-17	15.37	15.12	-0.13	-0.85%	15.06	15.50	82714	12643	4.87%
2026-03-16	15.65	15.25	-0.20	-1.29%	15.00	15.65	70964	10831	4.18%