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
2025-04-03	10.65	10.66	-0.02	-0.19%	10.41	10.80	46054	4894	2.54%
2025-04-02	10.67	10.68	0.00	0.00%	10.56	10.84	46728	5008	2.58%
2025-04-01	10.59	10.68	0.08	0.75%	10.59	10.83	54510	5847	3.01%
2025-03-31	10.69	10.60	-0.10	-0.93%	10.36	10.70	55870	5874	3.08%
2025-03-28	10.98	10.70	-0.28	-2.55%	10.68	11.04	43870	4741	2.42%
2025-03-27	11.06	10.98	-0.09	-0.81%	10.73	11.12	38753	4245	2.14%
2025-03-26	10.77	11.07	0.21	1.93%	10.71	11.16	54455	6024	3.01%
2025-03-25	10.79	10.86	-0.02	-0.18%	10.63	10.95	56235	6076	3.10%
2025-03-24	11.58	10.88	-0.69	-5.96%	10.63	11.63	82919	9165	4.58%
2025-03-21	11.71	11.57	-0.19	-1.62%	11.52	11.79	52155	6072	2.88%
2025-03-20	11.83	11.76	-0.07	-0.59%	11.72	11.93	46174	5459	2.55%
2025-03-19	11.88	11.83	-0.09	-0.76%	11.74	11.92	51208	6054	2.83%
2025-03-18	11.85	11.92	0.07	0.59%	11.74	11.95	86245	10223	4.76%
2025-03-17	11.80	11.85	0.01	0.08%	11.71	11.98	64719	7658	3.57%
2025-03-14	11.56	11.84	0.25	2.16%	11.45	11.89	103167	12095	5.69%
2025-03-13	11.67	11.59	-0.13	-1.11%	11.29	11.73	59157	6805	3.26%
2025-03-12	11.62	11.72	0.16	1.38%	11.58	11.81	64571	7570	3.56%
2025-03-11	11.46	11.56	-0.01	-0.09%	11.39	11.59	38286	4395	2.11%
2025-03-10	11.50	11.57	-0.03	-0.26%	11.47	11.69	48990	5669	2.70%
2025-03-07	11.61	11.60	-0.01	-0.09%	11.47	11.86	88835	10379	4.90%
2025-03-06	11.51	11.61	0.14	1.22%	11.49	11.67	71537	8300	3.95%
2025-03-05	11.41	11.47	0.02	0.17%	11.21	11.50	49128	5584	2.71%
2025-03-04	11.07	11.45	0.28	2.51%	11.07	11.48	65360	7442	3.61%
2025-03-03	11.25	11.17	-0.07	-0.62%	11.08	11.45	79657	8990	4.40%
2025-02-28	11.46	11.24	-0.30	-2.60%	11.20	11.84	106747	12271	5.89%
2025-02-27	11.68	11.54	-0.13	-1.11%	11.30	11.68	64089	7353	3.54%
2025-02-26	11.48	11.67	0.20	1.74%	11.43	11.79	84392	9803	4.66%
2025-02-25	11.37	11.47	0.03	0.26%	11.25	11.55	54002	6188	2.98%
2025-02-24	11.38	11.44	0.01	0.09%	11.25	11.55	52122	5947	2.88%
2025-02-21	11.32	11.43	0.05	0.44%	11.30	11.50	60255	6862	3.33%
2025-02-20	11.17	11.38	0.21	1.88%	11.16	11.42	52672	5953	2.91%
2025-02-19	10.90	11.17	0.27	2.48%	10.85	11.21	48447	5378	2.67%
2025-02-18	11.28	10.90	-0.39	-3.45%	10.82	11.37	50685	5614	2.80%
2025-02-17	11.21	11.29	0.13	1.16%	11.13	11.42	63639	7185	3.51%
2025-02-14	11.05	11.16	0.11	1.00%	11.01	11.20	51829	5766	2.86%
2025-02-13	11.30	11.05	-0.23	-2.04%	10.98	11.33	50004	5551	2.76%
2025-02-12	11.22	11.28	0.05	0.45%	11.15	11.34	51394	5782	2.84%
2025-02-11	11.37	11.23	-0.03	-0.27%	11.15	11.37	45125	5061	2.49%
2025-02-10	11.13	11.26	0.29	2.64%	10.95	11.27	59471	6636	3.28%
2025-02-07	10.95	10.97	0.07	0.64%	10.83	11.09	62882	6905	3.47%
2025-02-06	10.62	10.90	0.25	2.35%	10.55	10.90	56298	6062	3.11%
2025-02-05	10.60	10.65	0.18	1.72%	10.53	10.72	48550	5157	2.68%
2025-01-27	10.60	10.47	-0.08	-0.76%	10.42	10.69	63462	6699	3.50%
2025-01-24	10.40	10.55	0.24	2.33%	10.18	10.58	60147	6251	3.32%
2025-01-23	10.40	10.31	0.03	0.29%	10.31	10.57	40050	4187	2.21%
2025-01-22	10.28	10.28	-0.11	-1.06%	10.19	10.38	32724	3361	1.81%
2025-01-21	10.39	10.39	0.00	0.00%	10.20	10.52	39381	4074	2.17%
2025-01-20	10.17	10.39	0.25	2.47%	10.14	10.46	41953	4333	2.32%
2025-01-17	10.10	10.14	-0.02	-0.20%	10.01	10.17	35942	3630	1.98%
2025-01-16	10.23	10.16	0.09	0.89%	10.05	10.32	42611	4341	2.35%
2025-01-15	10.16	10.07	-0.02	-0.20%	10.00	10.22	42036	4243	2.32%
2025-01-14	9.59	10.09	0.51	5.32%	9.59	10.11	49236	4884	2.72%
2025-01-13	9.28	9.58	0.10	1.05%	9.04	9.58	44177	4135	2.44%
2025-01-10	9.91	9.48	-0.39	-3.95%	9.45	9.98	50181	4886	2.77%
2025-01-09	9.83	9.87	-0.04	-0.40%	9.78	10.07	43164	4291	2.38%
2025-01-08	9.93	9.91	-0.15	-1.49%	9.60	10.14	60261	5964	3.33%
2025-01-07	9.57	10.06	0.46	4.79%	9.56	10.06	61459	6031	3.39%
2025-01-06	9.44	9.60	-0.04	-0.41%	9.18	9.70	56296	5352	3.11%
2025-01-03	10.27	9.64	-0.54	-5.30%	9.60	10.33	65193	6464	3.60%
2025-01-02	10.52	10.18	-0.34	-3.23%	10.06	10.65	56248	5822	3.10%
2024-12-31	10.88	10.52	-0.37	-3.40%	10.50	11.00	46725	4996	2.58%
2024-12-30	10.92	10.89	-0.06	-0.55%	10.53	10.99	43823	4740	2.42%
2024-12-27	10.90	10.95	0.06	0.55%	10.82	11.11	46674	5134	2.58%
2024-12-26	10.67	10.89	0.22	2.06%	10.58	10.96	40141	4362	2.22%
2024-12-25	10.91	10.67	-0.27	-2.47%	10.41	10.97	60797	6453	3.36%