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
2026-04-30	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%
2026-03-13	15.50	15.45	0.00	0.00%	15.39	16.02	63590	10016	3.75%
2026-03-12	15.86	15.45	-0.32	-2.03%	15.43	15.96	39286	6151	2.31%
2026-03-11	15.99	15.77	-0.22	-1.38%	15.69	15.99	38631	6098	2.28%
2026-03-10	16.01	15.99	0.11	0.69%	15.80	16.13	42448	6763	2.50%
2026-03-09	15.58	15.88	0.15	0.95%	14.96	16.08	91987	14458	5.42%
2026-03-06	14.99	15.73	0.76	5.08%	14.92	16.16	95559	14943	5.63%
2026-03-05	14.94	14.97	0.38	2.60%	14.88	15.22	42946	6460	2.53%
2026-03-04	14.77	14.59	-0.21	-1.42%	14.40	14.84	50035	7298	2.95%
2026-03-03	15.44	14.80	-0.69	-4.45%	14.69	15.96	58277	8833	3.43%
2026-03-02	15.43	15.49	-0.27	-1.71%	15.15	15.74	57681	8876	3.40%
2026-02-27	15.94	15.76	-0.21	-1.31%	15.58	15.96	48605	7639	2.86%
2026-02-26	15.75	15.97	0.26	1.65%	15.60	16.27	64815	10296	3.82%
2026-02-25	15.71	15.71	0.05	0.32%	15.55	15.77	34241	5368	2.02%
2026-02-24	15.70	15.66	0.31	2.02%	15.40	15.74	38974	6088	2.30%
2026-02-13	15.29	15.35	-0.09	-0.58%	15.17	15.69	45444	7022	2.68%
2026-02-12	15.65	15.44	-0.25	-1.59%	15.40	15.78	60434	9380	3.56%
2026-02-11	15.99	15.69	-0.30	-1.88%	15.55	16.01	45720	7200	2.69%
2026-02-10	15.59	15.99	0.37	2.37%	15.51	16.29	85433	13692	5.03%
2026-02-09	15.74	15.62	0.09	0.58%	15.48	15.80	42747	6681	2.52%
2026-02-06	15.37	15.53	0.20	1.30%	15.15	15.78	38202	5941	2.25%
2026-02-05	15.41	15.33	-0.08	-0.52%	15.31	15.87	38054	5916	2.24%
2026-02-04	15.67	15.41	-0.26	-1.66%	15.28	15.80	36189	5595	2.13%
2026-02-03	15.41	15.67	0.47	3.09%	15.24	15.70	39712	6167	2.34%
2026-02-02	15.55	15.20	-0.40	-2.56%	15.20	16.00	48160	7494	2.84%
2026-01-30	15.47	15.60	-0.09	-0.57%	15.33	15.98	60279	9426	3.55%
2026-01-29	16.20	15.69	-0.55	-3.39%	15.67	16.24	67857	10768	4.00%
2026-01-28	16.64	16.24	-0.46	-2.75%	16.02	16.64	84538	13720	4.98%
2026-01-27	16.71	16.70	-0.15	-0.89%	15.80	16.88	109490	17906	6.45%
2026-01-26	17.50	16.85	-0.65	-3.71%	16.65	17.82	96190	16264	5.67%