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
2026-03-20	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%
2026-01-26	37.30	37.73	0.32	0.86%	37.25	38.25	41376	15652	13.59%
2026-01-23	36.70	37.41	0.28	0.75%	36.70	37.87	34221	12843	11.24%
2026-01-22	37.57	37.13	-0.68	-1.80%	36.88	37.91	32038	11910	10.52%
2026-01-21	37.18	37.81	0.26	0.69%	36.50	37.92	36002	13466	11.83%
2026-01-20	38.40	37.55	-1.33	-3.42%	37.16	38.40	51310	19314	16.85%
2026-01-19	36.98	38.88	1.77	4.77%	36.98	39.01	76552	29283	25.15%
2026-01-16	37.03	37.11	1.25	3.49%	36.53	38.96	78712	29569	25.85%
2026-01-15	35.81	35.86	0.06	0.17%	35.13	36.39	35043	12478	11.51%
2026-01-14	36.29	35.80	-0.85	-2.32%	35.36	36.94	60287	21864	19.80%
2026-01-13	35.72	36.65	0.95	2.66%	34.91	37.60	76128	27563	25.01%
2026-01-12	34.87	35.70	0.85	2.44%	34.87	35.77	37557	13280	12.34%
2026-01-09	34.74	34.85	-0.04	-0.11%	34.43	35.08	30694	10677	10.08%
2026-01-08	34.41	34.89	0.26	0.75%	34.30	35.15	37163	12907	12.21%
2026-01-07	33.58	34.63	1.06	3.16%	33.58	34.75	46398	15944	15.24%
2026-01-06	33.40	33.57	0.15	0.45%	33.20	33.66	20895	6994	6.86%
2026-01-05	33.01	33.42	0.83	2.55%	32.81	33.53	23070	7672	7.58%
2025-12-31	32.72	32.59	-0.17	-0.52%	32.27	33.05	17587	5721	5.78%
2025-12-30	32.62	32.76	-0.12	-0.36%	32.62	33.12	17274	5671	5.67%
2025-12-29	33.06	32.88	-0.20	-0.60%	32.81	33.33	16390	5408	5.38%
2025-12-26	33.63	33.08	-0.61	-1.81%	33.02	33.72	22397	7462	7.36%
2025-12-25	33.90	33.69	-0.10	-0.30%	33.39	33.92	17720	5962	5.82%
2025-12-24	33.00	33.79	0.84	2.55%	32.75	33.90	28645	9636	9.41%
2025-12-23	33.30	32.95	-0.63	-1.88%	32.85	33.56	25571	8457	8.40%
2025-12-22	33.90	33.58	-0.39	-1.15%	33.54	34.10	27769	9377	9.12%
2025-12-19	33.77	33.97	0.21	0.62%	33.42	34.30	25297	8557	8.31%
2025-12-18	33.65	33.76	-0.44	-1.29%	33.13	34.53	37782	12788	12.41%
2025-12-17	35.00	34.20	-1.39	-3.91%	33.20	35.35	58891	20087	19.34%
2025-12-16	34.36	35.59	1.12	3.25%	33.78	35.64	65670	22971	21.57%
2025-12-15	33.80	34.47	0.41	1.20%	33.60	35.02	49951	17276	16.41%
2025-12-12	32.91	34.06	1.23	3.75%	32.88	34.38	38853	13157	12.76%