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
2025-09-15	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%
2025-07-23	12.29	12.27	-0.11	-0.89%	12.10	12.54	63558	7830	3.51%
2025-07-22	12.53	12.38	-0.09	-0.72%	12.31	12.72	77090	9595	4.25%
2025-07-21	12.25	12.47	0.16	1.30%	12.22	12.47	61720	7658	3.41%
2025-07-18	12.43	12.31	-0.05	-0.40%	12.26	12.44	42650	5254	2.35%
2025-07-17	12.18	12.36	0.17	1.39%	12.12	12.38	55394	6821	3.06%
2025-07-16	12.13	12.19	0.00	0.00%	12.12	12.32	50926	6223	2.81%
2025-07-15	12.30	12.19	-0.17	-1.38%	12.02	12.38	66890	8139	3.69%
2025-07-14	12.40	12.36	0.01	0.08%	12.26	12.40	47264	5831	2.61%
2025-07-11	12.36	12.35	-0.01	-0.08%	12.22	12.41	61274	7555	3.38%
2025-07-10	12.43	12.36	-0.09	-0.72%	12.32	12.53	60169	7460	3.32%
2025-07-09	12.50	12.45	-0.05	-0.40%	12.43	12.62	77446	9683	4.27%
2025-07-08	12.48	12.50	-0.05	-0.40%	12.45	12.65	72332	9065	3.99%
2025-07-07	12.26	12.55	0.03	0.24%	12.18	12.55	88248	10931	4.87%
2025-07-04	12.77	12.52	-0.22	-1.73%	12.50	12.77	80012	10071	4.42%
2025-07-03	12.50	12.74	0.19	1.51%	12.48	12.75	93793	11854	5.18%
2025-07-02	12.69	12.55	-0.11	-0.87%	12.46	12.69	68792	8637	3.80%
2025-07-01	12.74	12.66	-0.07	-0.55%	12.48	12.75	87042	10977	4.80%
2025-06-30	12.57	12.73	0.18	1.43%	12.57	12.77	96886	12290	5.35%
2025-06-27	12.55	12.55	0.01	0.08%	12.51	12.65	83537	10502	4.61%
2025-06-26	12.61	12.54	-0.07	-0.56%	12.49	12.68	98921	12447	5.46%
2025-06-25	12.61	12.61	-0.08	-0.63%	12.43	12.78	144893	18166	8.00%
2025-06-24	12.43	12.69	0.45	3.68%	12.43	12.93	211858	26937	11.69%
2025-06-23	11.71	12.24	0.42	3.55%	11.62	12.25	93711	11346	5.17%
2025-06-20	11.80	11.82	-0.02	-0.17%	11.62	11.94	82707	9768	4.56%
2025-06-19	12.35	11.84	-0.50	-4.05%	11.80	12.42	128949	15530	7.12%
2025-06-18	12.33	12.34	0.07	0.57%	12.15	12.36	101139	12372	5.58%
2025-06-17	12.43	12.27	-0.10	-0.81%	12.06	12.45	131247	16029	7.24%
2025-06-16	12.12	12.37	-0.02	-0.16%	12.03	12.48	121820	14991	6.72%
2025-06-13	12.91	12.39	-0.84	-6.35%	12.30	12.96	239459	29929	13.22%
2025-06-12	12.92	13.23	0.52	4.09%	12.92	13.45	323912	42668	17.88%
2025-06-11	12.55	12.71	0.21	1.68%	12.41	12.86	183926	23309	10.15%
2025-06-10	12.75	12.50	-0.29	-2.27%	12.28	12.89	205807	25859	11.36%
2025-06-09	12.50	12.79	0.33	2.65%	12.40	12.85	220899	27906	12.19%