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
2025-12-16	15.09	16.72	2.27	15.71%	15.06	17.34	706688	114722	39.00%
2025-12-15	14.09	14.45	0.50	3.58%	13.85	14.65	255369	36675	14.09%
2025-12-12	13.94	13.95	-0.14	-0.99%	13.66	14.18	200721	28026	11.08%
2025-12-11	13.79	14.09	0.23	1.66%	13.78	14.65	279105	39381	15.40%
2025-12-10	13.42	13.86	0.44	3.28%	13.13	13.93	174342	23715	9.62%
2025-12-09	13.54	13.42	-0.10	-0.74%	13.38	13.60	35244	4752	1.95%
2025-12-08	13.38	13.52	0.17	1.27%	13.36	13.61	41446	5595	2.29%
2025-12-05	13.12	13.35	0.24	1.83%	12.99	13.36	32962	4356	1.82%
2025-12-04	13.24	13.11	-0.13	-0.98%	13.02	13.35	32754	4306	1.81%
2025-12-03	13.44	13.24	-0.19	-1.41%	13.16	13.48	36104	4792	1.99%
2025-12-02	13.56	13.43	-0.13	-0.96%	13.40	13.64	35311	4749	1.95%
2025-12-01	13.56	13.56	0.06	0.44%	13.39	13.71	45536	6188	2.51%
2025-11-28	13.28	13.50	0.28	2.12%	13.13	13.62	61989	8316	3.42%
2025-11-27	13.21	13.22	-0.03	-0.23%	13.19	13.42	39960	5297	2.21%
2025-11-26	13.41	13.25	-0.09	-0.67%	13.22	13.67	57250	7694	3.16%
2025-11-25	13.07	13.34	0.34	2.62%	13.06	13.42	57644	7672	3.18%
2025-11-24	12.97	13.00	0.16	1.25%	12.80	13.07	56619	7340	3.12%
2025-11-21	13.39	12.84	-0.69	-5.10%	12.75	13.63	83524	10915	4.61%
2025-11-20	13.60	13.53	-0.05	-0.37%	13.45	13.73	50674	6886	2.80%
2025-11-19	13.89	13.58	-0.32	-2.30%	13.50	13.97	70272	9587	3.88%
2025-11-18	13.85	13.90	0.02	0.14%	13.74	13.92	57328	7938	3.16%
2025-11-17	14.03	13.88	-0.15	-1.07%	13.81	14.03	79854	11100	4.41%
2025-11-14	14.07	14.03	-0.06	-0.43%	13.96	14.28	87280	12365	4.82%
2025-11-13	14.07	14.09	0.02	0.14%	13.85	14.19	82869	11653	4.57%
2025-11-12	13.93	14.07	0.09	0.64%	13.82	14.28	115694	16328	6.38%
2025-11-11	13.87	13.98	0.23	1.67%	13.71	14.20	99484	13908	5.49%
2025-11-10	13.78	13.75	-0.08	-0.58%	13.67	13.80	52914	7259	2.92%
2025-11-07	13.85	13.83	0.06	0.44%	13.63	13.91	59184	8166	3.27%
2025-11-06	13.79	13.77	-0.02	-0.15%	13.63	13.84	54442	7476	3.00%
2025-11-05	13.60	13.79	0.04	0.29%	13.60	13.84	57475	7914	3.17%
2025-11-04	13.84	13.75	-0.07	-0.51%	13.63	13.88	76904	10563	4.24%
2025-11-03	13.78	13.82	-0.03	-0.22%	13.70	13.92	92861	12836	5.12%
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%