众智科技 (301361) - 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
2026-05-07	36.75	37.75	1.08	2.95%	36.71	37.98	28004	10520	9.20%
2026-05-06	35.90	36.67	0.79	2.20%	35.88	37.03	19778	7261	6.50%
2026-04-30	36.14	35.88	-0.39	-1.08%	35.52	36.58	16700	5996	5.49%
2026-04-29	35.63	36.27	0.44	1.23%	35.63	36.68	16370	5949	5.38%
2026-04-28	36.74	35.83	-0.88	-2.40%	35.65	36.75	17610	6341	5.78%
2026-04-27	36.67	36.71	0.28	0.77%	35.80	36.78	16210	5896	5.32%
2026-04-24	36.10	36.43	0.09	0.25%	35.83	36.77	18718	6777	6.15%
2026-04-23	37.61	36.34	-1.29	-3.43%	36.10	37.71	21726	7971	7.14%
2026-04-22	38.14	37.63	-0.51	-1.34%	37.42	38.14	22826	8585	7.50%
2026-04-21	38.50	38.14	-0.51	-1.32%	37.81	38.50	17114	6510	5.62%
2026-04-20	38.49	38.65	0.10	0.26%	38.30	38.79	17828	6871	5.86%
2026-04-17	39.24	38.55	-0.55	-1.41%	38.44	39.50	21893	8476	7.19%
2026-04-16	38.15	39.10	1.03	2.71%	37.70	39.27	27752	10726	9.12%
2026-04-15	38.18	38.07	-0.10	-0.26%	37.71	38.95	29898	11436	9.82%
2026-04-14	36.59	38.17	1.74	4.78%	36.47	38.36	35905	13511	11.79%
2026-04-13	36.30	36.43	-0.11	-0.30%	36.06	36.51	16838	6115	5.53%
2026-04-10	36.70	36.54	0.39	1.08%	36.20	36.91	19609	7174	6.44%
2026-04-09	36.01	36.15	-0.30	-0.82%	35.69	36.39	17058	6141	5.60%
2026-04-08	35.61	36.45	1.60	4.59%	35.54	36.49	25399	9146	8.34%
2026-04-07	34.56	34.85	0.37	1.07%	34.50	35.35	15508	5429	5.09%
2026-04-03	35.63	34.48	-0.95	-2.68%	34.33	35.70	16809	5853	5.52%
2026-04-02	36.58	35.43	-1.20	-3.28%	35.12	37.14	21085	7569	6.93%
2026-04-01	36.49	36.63	0.82	2.29%	36.26	36.93	20079	7339	6.60%
2026-03-31	37.13	35.81	-1.33	-3.58%	35.76	37.30	20400	7437	6.70%
2026-03-30	36.65	37.14	-0.36	-0.96%	35.65	37.21	30077	10981	9.88%
2026-03-27	37.32	37.50	-0.79	-2.06%	37.00	38.00	36398	13615	11.96%
2026-03-26	39.76	38.29	-1.47	-3.70%	38.01	39.85	35910	13859	11.80%
2026-03-25	40.48	39.76	-0.09	-0.23%	39.39	40.65	39549	15820	12.99%
2026-03-24	38.50	39.85	2.35	6.27%	38.40	39.88	49958	19578	16.41%
2026-03-23	38.80	37.50	-2.17	-5.47%	37.15	39.85	39758	15318	13.06%
2026-03-20	41.17	39.67	-0.88	-2.17%	39.60	41.40	38245	15432	12.56%
2026-03-19	41.40	40.55	-1.78	-4.21%	40.21	42.10	42577	17477	13.99%
2026-03-18	41.64	42.33	0.91	2.20%	41.32	42.40	48438	20298	15.91%
2026-03-17	44.09	41.42	-3.57	-7.94%	41.00	44.15	70874	29943	23.28%
2026-03-16	42.99	44.99	1.73	4.00%	42.46	45.22	83316	36527	27.37%
2026-03-13	47.08	43.26	-4.75	-9.89%	43.10	47.48	110298	49250	36.23%
2026-03-12	50.00	48.01	-1.92	-3.85%	46.91	50.48	120060	57807	39.44%
2026-03-11	44.00	49.93	6.36	14.60%	42.66	52.28	151376	72803	49.72%
2026-03-10	40.72	43.57	2.85	7.00%	40.41	44.50	95089	40595	31.23%
2026-03-09	39.74	40.72	-0.37	-0.90%	39.21	41.43	56491	22710	18.56%
2026-03-06	39.64	41.09	1.18	2.96%	39.44	41.65	68531	27982	22.51%
2026-03-05	39.60	39.91	0.74	1.89%	39.41	40.80	54700	21883	17.97%
2026-03-04	37.80	39.17	0.84	2.19%	37.62	40.00	60994	24066	20.03%
2026-03-03	38.93	38.33	-0.42	-1.08%	38.12	40.00	51615	20197	16.95%
2026-03-02	39.18	38.75	-0.99	-2.49%	38.61	40.23	35708	13957	11.73%
2026-02-27	39.04	39.74	0.34	0.86%	38.85	39.77	42764	16822	14.05%
2026-02-26	38.69	39.40	0.71	1.84%	38.28	39.62	40252	15783	13.22%
2026-02-25	39.10	38.69	-0.11	-0.28%	38.23	39.17	33937	13086	11.15%
2026-02-24	37.01	38.80	2.05	5.58%	37.01	39.16	49061	18822	16.12%
2026-02-13	37.50	36.75	-0.91	-2.42%	36.70	37.66	17880	6630	5.87%
2026-02-12	37.35	37.66	0.56	1.51%	36.78	38.10	29583	11128	9.72%
2026-02-11	37.30	37.10	-0.27	-0.72%	37.04	37.78	15219	5691	5.00%
2026-02-10	37.50	37.37	-0.15	-0.40%	37.21	38.14	17936	6737	5.89%
2026-02-09	37.59	37.52	0.37	1.00%	36.92	37.65	24015	8962	7.89%
2026-02-06	36.73	37.15	0.42	1.14%	36.33	37.85	25215	9419	8.28%
2026-02-05	37.87	36.73	-1.47	-3.85%	36.73	38.00	25651	9545	8.43%
2026-02-04	37.42	38.20	0.41	1.08%	37.38	39.30	45899	17580	15.08%
2026-02-03	37.00	37.79	0.64	1.72%	36.88	37.90	34772	13057	11.42%
2026-02-02	36.30	37.15	0.72	1.98%	36.30	38.00	41217	15452	13.54%
2026-01-30	35.59	36.43	0.70	1.96%	35.27	36.60	22745	8214	7.47%
2026-01-29	36.44	35.73	-0.95	-2.59%	35.54	37.08	27254	9884	8.95%
2026-01-28	37.58	36.68	-1.03	-2.73%	36.68	37.83	23535	8717	7.73%
2026-01-27	37.38	37.71	-0.02	-0.05%	36.25	37.79	34574	12832	11.36%