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
2026-06-16	11.31	11.93	0.47	4.10%	11.29	12.13	82643	9747	4.63%
2026-06-15	11.20	11.46	0.31	2.78%	11.20	11.46	46182	5246	2.59%
2026-06-12	11.08	11.15	0.17	1.55%	10.93	11.23	38753	4313	2.17%
2026-06-11	11.20	10.98	-0.27	-2.40%	10.82	11.26	42048	4603	2.35%
2026-06-10	11.50	11.25	-0.33	-2.85%	11.09	11.60	39296	4427	2.20%
2026-06-09	11.51	11.58	0.19	1.67%	11.27	11.86	42624	4937	2.39%
2026-06-08	11.57	11.39	-0.48	-4.04%	11.25	11.87	47433	5469	2.66%
2026-06-05	11.69	11.87	0.19	1.63%	11.35	11.97	52434	6140	2.94%
2026-06-04	11.75	11.68	-0.10	-0.85%	11.48	11.80	41516	4818	2.32%
2026-06-03	11.85	11.78	-0.07	-0.59%	11.70	12.00	32106	3800	1.80%
2026-06-02	11.99	11.85	-0.17	-1.41%	11.65	12.09	34262	4053	1.92%
2026-06-01	11.61	12.02	0.37	3.18%	11.55	12.16	50218	6013	2.81%
2026-05-29	12.13	11.65	-0.46	-3.80%	11.58	12.20	48045	5671	2.69%
2026-05-28	11.96	12.11	0.14	1.17%	11.86	12.28	40460	4878	2.27%
2026-05-27	12.42	11.97	-0.54	-4.32%	11.87	12.49	69482	8374	3.89%
2026-05-26	12.77	12.51	-0.38	-2.95%	12.26	12.87	59101	7355	3.31%
2026-05-25	13.20	12.89	-0.31	-2.35%	12.72	13.47	44991	5829	2.52%
2026-05-22	13.01	13.20	0.24	1.85%	12.81	13.30	38520	5048	2.16%
2026-05-21	13.49	12.96	-0.50	-3.71%	12.92	13.66	52920	7069	2.96%
2026-05-20	13.73	13.46	-0.27	-1.97%	13.30	13.73	47225	6345	2.64%
2026-05-19	13.49	13.73	0.28	2.08%	13.40	13.74	48119	6559	2.69%
2026-05-18	13.70	13.65	-0.20	-1.44%	13.46	13.84	54870	7451	3.07%
2026-05-15	13.93	13.85	-0.03	-0.22%	13.72	14.00	57099	7911	3.20%
2026-05-14	14.44	13.88	-0.62	-4.28%	13.81	14.53	90633	12728	5.08%
2026-05-13	14.24	14.50	0.28	1.97%	14.07	14.50	102260	14709	5.73%
2026-05-12	14.30	14.22	-0.11	-0.77%	14.08	14.30	69419	9864	3.89%
2026-05-11	14.45	14.33	0.03	0.21%	14.25	14.45	78704	11271	4.41%
2026-05-08	14.32	14.30	-0.05	-0.35%	14.21	14.38	67516	9639	3.78%
2026-05-07	14.37	14.35	0.05	0.35%	14.20	14.38	114080	16304	6.39%
2026-05-06	14.03	14.30	0.30	2.14%	14.00	14.37	104179	14816	5.83%
2026-04-30	13.97	14.00	-0.03	-0.21%	13.81	14.08	57888	8080	3.24%
2026-04-29	13.82	14.03	0.46	3.39%	13.78	14.10	66262	9292	3.71%
2026-04-28	13.98	13.57	-0.50	-3.55%	13.52	14.04	53176	7301	2.98%
2026-04-27	13.92	14.07	0.17	1.22%	13.59	14.10	51916	7220	2.91%
2026-04-24	13.94	13.90	-0.07	-0.50%	13.62	14.04	38293	5285	2.14%
2026-04-23	14.12	13.97	-0.19	-1.34%	13.84	14.15	39224	5472	2.20%
2026-04-22	13.88	14.16	0.19	1.36%	13.80	14.34	53390	7536	2.99%
2026-04-21	14.08	13.97	-0.18	-1.27%	13.88	14.20	37056	5170	2.08%
2026-04-20	13.98	14.15	0.16	1.14%	13.86	14.16	56460	7937	3.16%
2026-04-17	14.00	13.99	-0.05	-0.36%	13.82	14.00	43417	6030	2.43%
2026-04-16	13.88	14.04	0.17	1.23%	13.76	14.10	51922	7237	2.91%
2026-04-15	13.85	13.87	0.05	0.36%	13.74	13.89	44818	6194	2.51%
2026-04-14	13.83	13.82	0.09	0.66%	13.66	13.89	40131	5519	2.25%
2026-04-13	13.72	13.73	-0.12	-0.87%	13.63	13.90	51484	7077	2.88%
2026-04-10	13.83	13.85	0.09	0.65%	13.72	13.96	53201	7373	2.98%
2026-04-09	14.02	13.76	-0.34	-2.41%	13.66	14.08	47302	6545	2.61%
2026-04-08	13.83	14.10	0.54	3.98%	13.71	14.12	39245	5498	2.17%
2026-04-07	13.29	13.56	0.27	2.03%	13.29	13.67	34772	4705	1.92%
2026-04-03	13.80	13.29	-0.31	-2.28%	13.22	13.82	28566	3825	1.58%
2026-04-02	13.81	13.60	-0.25	-1.81%	13.53	13.90	36476	4983	2.01%
2026-04-01	13.95	13.85	0.26	1.91%	13.62	13.95	39302	5413	2.17%
2026-03-31	13.70	13.59	-0.11	-0.80%	13.57	14.05	35610	4932	1.97%
2026-03-30	13.40	13.70	0.20	1.48%	13.34	13.71	37942	5144	2.09%
2026-03-27	13.27	13.50	0.04	0.30%	13.22	13.55	33161	4466	1.83%
2026-03-26	13.57	13.46	-0.14	-1.03%	13.34	13.75	37934	5134	2.09%
2026-03-25	13.50	13.60	0.12	0.89%	13.49	13.69	37601	5109	2.08%
2026-03-24	13.13	13.48	0.62	4.82%	12.85	13.49	72580	9570	4.01%
2026-03-23	13.45	12.86	-0.83	-6.06%	12.70	13.67	65373	8616	3.61%
2026-03-20	14.28	13.69	-0.58	-4.06%	13.68	14.42	48308	6744	2.67%
2026-03-19	14.45	14.27	-0.35	-2.39%	14.22	14.58	29024	4173	1.60%
2026-03-18	14.41	14.62	0.28	1.95%	14.33	14.66	34524	5005	1.91%
2026-03-17	14.81	14.34	-0.46	-3.11%	14.28	14.85	34326	4995	1.89%
2026-03-16	14.66	14.80	0.20	1.37%	14.53	14.83	29878	4381	1.65%
2026-03-13	14.88	14.60	-0.29	-1.95%	14.53	14.93	36465	5373	2.01%
2026-03-12	15.10	14.89	-0.23	-1.52%	14.86	15.15	36532	5478	2.02%
2026-03-11	15.20	15.12	-0.05	-0.33%	15.08	15.30	38408	5827	2.12%
2026-03-10	15.03	15.17	0.27	1.81%	14.98	15.20	39027	5894	2.15%
2026-03-09	14.68	14.90	0.02	0.13%	14.53	14.96	52494	7739	2.90%