智莱科技 (300771) - 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	13.75	13.85	0.12	0.87%	13.63	13.99	120192	16636	6.63%
2025-10-30	14.04	13.73	-0.50	-3.51%	13.70	14.21	170694	23689	9.42%
2025-10-29	13.93	14.23	0.32	2.30%	13.86	14.49	291038	41355	16.06%
2025-10-28	13.63	13.91	0.86	6.59%	13.63	14.68	362278	50956	19.99%
2025-10-27	13.39	13.05	0.08	0.62%	12.92	13.44	64867	8478	3.58%
2025-10-24	12.72	12.97	0.23	1.81%	12.64	13.05	55799	7227	3.08%
2025-10-23	12.66	12.74	0.09	0.71%	12.49	12.76	43079	5434	2.38%
2025-10-22	12.62	12.65	-0.01	-0.08%	12.56	12.77	32995	4186	1.82%
2025-10-21	12.38	12.66	0.26	2.10%	12.38	12.69	55591	7006	3.07%
2025-10-20	12.12	12.40	0.47	3.94%	12.12	12.45	59623	7348	3.29%
2025-10-17	12.26	11.93	-0.39	-3.17%	11.92	12.35	53483	6484	2.95%
2025-10-16	12.65	12.32	-0.25	-1.99%	12.23	12.75	84521	10536	4.66%
2025-10-15	12.35	12.57	0.29	2.36%	12.17	12.62	71737	8920	3.96%
2025-10-14	12.55	12.28	-0.12	-0.97%	12.16	12.58	55738	6876	3.08%
2025-10-13	12.10	12.40	-0.07	-0.56%	11.66	12.43	58656	7142	3.24%
2025-10-10	12.50	12.47	-0.04	-0.32%	12.38	12.59	37846	4719	2.09%
2025-10-09	12.47	12.51	0.12	0.97%	12.36	12.61	49043	6125	2.71%
2025-09-30	12.53	12.39	-0.02	-0.16%	12.39	12.55	33887	4226	1.87%
2025-09-29	12.38	12.41	0.11	0.89%	12.08	12.49	41576	5137	2.29%
2025-09-26	12.42	12.30	-0.12	-0.97%	12.24	12.52	39193	4858	2.16%
2025-09-25	12.59	12.42	-0.18	-1.43%	12.38	12.71	43657	5465	2.41%
2025-09-24	12.37	12.60	0.24	1.94%	12.21	12.61	46181	5776	2.55%
2025-09-23	12.69	12.36	-0.34	-2.68%	12.06	12.69	67810	8318	3.74%
2025-09-22	12.67	12.70	0.07	0.55%	12.55	12.77	38644	4891	2.13%
2025-09-19	12.78	12.63	-0.15	-1.17%	12.59	12.90	45860	5825	2.53%
2025-09-18	13.08	12.78	-0.30	-2.29%	12.64	13.15	75984	9829	4.19%
2025-09-17	13.14	13.08	-0.06	-0.46%	13.05	13.22	46530	6108	2.57%
2025-09-16	12.90	13.14	0.19	1.47%	12.85	13.15	41374	5403	2.28%
2025-09-15	13.10	12.95	-0.18	-1.37%	12.88	13.12	44020	5698	2.43%
2025-09-12	13.20	13.13	0.00	0.00%	13.11	13.38	65056	8614	3.59%
2025-09-11	12.99	13.13	0.23	1.78%	12.79	13.14	57496	7484	3.17%
2025-09-10	12.76	12.90	0.11	0.86%	12.72	12.97	40073	5161	2.21%
2025-09-09	13.01	12.79	-0.22	-1.69%	12.70	13.02	43258	5548	2.39%
2025-09-08	12.83	13.01	0.19	1.48%	12.76	13.07	59549	7720	3.29%
2025-09-05	12.54	12.82	0.33	2.64%	12.42	12.87	57394	7286	3.17%
2025-09-04	12.62	12.49	-0.14	-1.11%	12.34	12.83	64832	8179	3.58%
2025-09-03	13.01	12.63	-0.37	-2.85%	12.61	13.06	62230	7982	3.43%
2025-09-02	13.33	13.00	-0.34	-2.55%	12.76	13.39	100360	13021	5.54%
2025-09-01	13.39	13.34	-0.01	-0.07%	13.32	13.54	78966	10594	4.36%
2025-08-29	13.66	13.35	-0.37	-2.70%	13.32	13.71	105945	14264	5.85%
2025-08-28	13.28	13.72	0.67	5.13%	13.01	13.80	177941	23914	9.82%
2025-08-27	13.54	13.05	-0.49	-3.62%	13.04	13.66	100092	13434	5.52%
2025-08-26	13.67	13.54	-0.15	-1.10%	13.52	13.74	83729	11427	4.62%
2025-08-25	13.79	13.69	-0.01	-0.07%	13.41	13.80	144692	19696	7.99%
2025-08-22	13.72	13.70	-0.13	-0.94%	13.60	13.95	121636	16707	6.71%
2025-08-21	14.19	13.83	0.05	0.36%	13.80	14.48	236627	33428	13.06%
2025-08-20	13.77	13.78	0.02	0.15%	13.57	13.86	97700	13367	5.39%
2025-08-19	13.86	13.76	-0.10	-0.72%	13.61	14.03	129944	17908	7.17%
2025-08-18	13.84	13.86	0.02	0.14%	13.63	14.03	213123	29414	11.76%
2025-08-15	12.98	13.84	0.88	6.79%	12.90	13.84	230555	31152	12.72%
2025-08-14	13.40	12.96	-0.37	-2.78%	12.95	13.43	103070	13554	5.69%
2025-08-13	13.55	13.33	-0.05	-0.37%	13.23	13.55	100277	13369	5.53%
2025-08-12	13.50	13.38	-0.14	-1.04%	13.32	13.59	98691	13261	5.45%
2025-08-11	13.07	13.52	0.37	2.81%	13.07	13.68	146263	19565	8.07%
2025-08-08	13.32	13.15	-0.23	-1.72%	13.07	13.32	100688	13239	5.56%
2025-08-07	13.19	13.38	0.19	1.44%	13.06	13.44	145194	19235	8.01%
2025-08-06	13.10	13.19	0.04	0.30%	13.03	13.25	94197	12376	5.20%
2025-08-05	12.97	13.15	0.16	1.23%	12.92	13.16	109147	14269	6.02%
2025-08-04	12.74	12.99	0.15	1.17%	12.65	13.00	94324	12174	5.21%
2025-08-01	12.57	12.84	0.27	2.15%	12.57	12.88	103365	13200	5.70%
2025-07-31	12.74	12.57	-0.22	-1.72%	12.53	12.85	86610	10987	4.78%
2025-07-30	12.87	12.79	-0.12	-0.93%	12.63	12.95	93518	11948	5.16%
2025-07-29	13.00	12.91	-0.10	-0.77%	12.65	13.04	130604	16705	7.21%
2025-07-28	13.07	13.01	-0.04	-0.31%	12.88	13.12	125152	16255	6.91%
2025-07-25	13.22	13.05	-0.25	-1.88%	12.84	13.25	253787	32930	14.01%
2025-07-24	12.28	13.30	1.03	8.39%	12.27	13.47	318193	41094	17.56%