智立方 (301312) - 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
2025-09-16	57.65	57.86	-0.02	-0.03%	56.70	58.69	45569	26308	7.53%
2025-09-15	56.93	57.88	0.98	1.72%	56.75	58.97	43790	25334	7.23%
2025-09-12	57.27	56.90	-0.95	-1.64%	56.63	59.20	52796	30506	8.72%
2025-09-11	55.85	57.85	1.94	3.47%	55.38	58.65	57363	32927	9.47%
2025-09-10	59.00	55.91	-2.60	-4.44%	55.48	60.20	65807	37633	10.87%
2025-09-09	61.89	58.51	-4.48	-7.11%	58.51	62.00	71410	42972	11.79%
2025-09-08	61.58	62.99	-0.43	-0.68%	60.25	63.49	94878	58570	15.67%
2025-09-05	58.88	63.42	2.78	4.58%	54.01	63.79	127497	75268	21.06%
2025-09-04	61.47	60.64	-0.23	-0.38%	57.83	65.50	132324	82360	21.85%
2025-09-03	57.08	60.87	3.06	5.29%	55.90	63.88	112976	67706	18.66%
2025-09-02	55.99	57.81	2.01	3.60%	54.00	58.90	105958	59919	17.50%
2025-09-01	55.56	55.80	0.40	0.72%	52.57	56.20	86589	46823	14.30%
2025-08-29	56.68	55.40	-0.06	-0.11%	55.38	60.88	116161	66881	19.18%
2025-08-28	53.00	55.46	2.66	5.04%	52.17	57.60	116971	63688	19.32%
2025-08-27	55.03	52.80	-3.24	-5.78%	52.73	56.18	118319	64501	19.54%
2025-08-26	49.00	56.04	6.19	12.42%	48.10	58.80	127232	66405	21.01%
2025-08-25	48.48	49.85	1.42	2.93%	48.06	51.48	75998	37753	12.55%
2025-08-22	48.61	48.43	-0.64	-1.30%	48.32	49.35	59444	28914	9.82%
2025-08-21	50.10	49.07	-0.76	-1.53%	48.70	51.50	78310	39086	12.93%
2025-08-20	48.35	49.83	1.11	2.28%	48.23	50.48	69918	34563	11.55%
2025-08-19	49.00	48.72	-0.58	-1.18%	48.20	49.97	66645	32569	11.01%
2025-08-18	47.49	49.30	2.24	4.76%	46.95	49.67	89618	43523	14.80%
2025-08-15	46.45	47.06	0.72	1.55%	46.35	47.60	62005	29168	10.24%
2025-08-14	48.09	46.34	-2.04	-4.22%	46.33	48.32	70881	33486	11.71%
2025-08-13	47.41	48.38	0.98	2.07%	46.60	49.20	98838	47492	16.32%
2025-08-12	46.13	47.40	1.28	2.78%	45.33	47.90	93793	43938	15.49%
2025-08-11	42.99	46.12	3.02	7.01%	42.77	46.12	90942	41032	15.02%
2025-08-08	44.19	43.10	-1.87	-4.16%	43.10	44.70	72675	31696	12.00%
2025-08-07	45.51	44.97	0.11	0.25%	44.92	49.59	85398	39496	14.10%
2025-08-06	44.82	44.86	-0.40	-0.88%	44.31	45.85	57220	25759	9.45%
2025-08-05	46.18	45.26	-1.09	-2.35%	45.05	46.20	59989	27290	9.91%
2025-08-04	45.41	46.35	0.17	0.37%	44.83	46.37	67701	30886	11.18%
2025-08-01	43.95	46.18	1.88	4.24%	43.30	46.27	105247	47335	17.38%
2025-07-31	42.99	44.30	1.38	3.22%	42.88	44.54	90254	39665	14.91%
2025-07-30	43.79	42.92	-0.83	-1.90%	42.48	44.10	47489	20469	7.84%
2025-07-29	43.38	43.75	0.36	0.83%	42.70	43.80	55742	24179	9.21%
2025-07-28	42.01	43.39	1.33	3.16%	42.01	43.81	72121	31071	11.91%
2025-07-25	41.78	42.06	0.43	1.03%	41.13	42.16	40187	16763	6.64%
2025-07-24	41.11	41.63	0.51	1.24%	41.01	42.60	36496	15230	6.03%
2025-07-23	42.65	41.12	-1.84	-4.28%	40.96	42.65	55538	23081	9.17%
2025-07-22	44.00	42.96	-1.34	-3.02%	42.68	44.08	57194	24770	9.45%
2025-07-21	42.41	44.30	1.24	2.88%	42.09	44.30	80253	34611	13.25%
2025-07-18	43.10	43.06	-0.48	-1.10%	42.26	43.68	68752	29409	11.35%
2025-07-17	43.00	43.54	-0.46	-1.05%	42.60	45.30	92325	40508	15.25%
2025-07-16	42.55	44.00	1.55	3.65%	41.50	45.70	106326	46559	17.56%
2025-07-15	40.91	42.45	1.40	3.41%	40.70	42.59	83236	34938	13.75%
2025-07-14	41.00	41.05	-0.23	-0.56%	40.98	41.77	44728	18451	7.39%
2025-07-11	40.67	41.28	0.48	1.18%	40.32	42.17	60961	25227	10.07%
2025-07-10	40.93	40.80	-0.31	-0.75%	40.45	41.92	61685	25356	17.07%
2025-07-09	43.00	41.11	-2.28	-5.25%	41.01	43.00	86168	36064	23.84%
2025-07-08	42.22	43.39	0.77	1.81%	41.41	43.76	102523	43753	28.36%
2025-07-07	42.00	42.62	-0.08	-0.19%	41.06	43.43	105999	44584	29.33%
2025-07-04	45.01	42.70	-4.36	-9.26%	42.52	48.00	158878	70813	43.96%
2025-07-03	43.07	47.06	2.28	5.09%	42.61	50.00	195365	91704	54.05%
2025-07-02	40.64	44.78	2.78	6.62%	39.28	46.20	186904	78971	51.71%
2025-07-01	39.50	42.00	2.30	5.79%	38.19	44.77	186930	77291	51.72%
2025-06-30	39.18	39.70	-0.07	-0.18%	38.82	40.18	97452	38500	26.96%
2025-06-27	40.25	39.77	-2.46	-5.83%	39.16	41.15	141757	56518	39.22%
2025-06-26	40.36	42.23	1.87	4.63%	39.14	44.77	220213	91756	60.93%
2025-06-25	35.23	40.36	6.73	20.01%	34.18	40.36	166903	62937	46.18%
2025-06-24	32.82	33.63	0.98	3.00%	32.79	33.63	21800	7273	6.03%
2025-06-23	32.24	32.65	0.37	1.15%	32.02	32.84	17013	5534	4.71%
2025-06-20	32.67	32.28	-0.60	-1.82%	32.21	33.50	22127	7194	6.12%
2025-06-19	33.12	32.88	-0.47	-1.41%	32.69	33.85	25495	8449	7.05%
2025-06-18	33.00	33.35	0.12	0.36%	32.73	33.43	27455	9104	7.60%
2025-06-17	33.41	33.23	-0.28	-0.84%	32.95	34.15	34980	11703	9.68%
2025-06-16	33.20	33.51	-0.28	-0.83%	33.10	33.98	42151	14124	11.66%
2025-06-13	34.09	33.79	0.01	0.03%	33.18	34.78	66872	22674	18.50%
2025-06-12	32.36	33.78	1.68	5.23%	32.36	34.88	68236	22874	18.88%
2025-06-11	31.89	32.10	0.07	0.22%	31.89	32.45	15120	4873	4.18%
2025-06-10	32.70	32.03	-0.77	-2.35%	31.60	32.95	18389	5926	5.09%
2025-06-09	32.24	32.80	0.81	2.53%	32.08	33.07	24531	7990	6.79%