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
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%
2025-12-11	33.70	32.83	-0.60	-1.79%	32.81	33.81	18147	6036	5.96%
2025-12-10	33.50	33.43	-0.15	-0.45%	33.15	33.76	13723	4582	4.51%
2025-12-09	33.60	33.58	-0.05	-0.15%	33.33	34.15	15958	5392	5.24%
2025-12-08	33.86	33.63	0.14	0.42%	33.56	33.99	16082	5429	5.28%
2025-12-05	32.82	33.57	0.68	2.07%	32.69	33.64	15077	5018	4.95%
2025-12-04	33.41	32.89	-0.52	-1.56%	32.83	33.41	13992	4619	4.60%
2025-12-03	33.48	33.41	-0.07	-0.21%	33.10	33.80	14396	4811	4.73%
2025-12-02	33.98	33.48	-0.37	-1.09%	33.31	33.98	19787	6640	6.50%
2025-12-01	33.50	33.85	0.42	1.26%	33.47	34.25	21082	7151	6.92%
2025-11-28	33.00	33.43	0.34	1.03%	32.75	33.60	18623	6198	6.12%
2025-11-27	32.87	33.09	0.29	0.88%	32.82	33.52	18842	6263	6.19%
2025-11-26	33.26	32.80	-0.65	-1.94%	32.69	33.60	23869	7910	7.84%
2025-11-25	33.00	33.45	0.81	2.48%	32.75	34.12	29276	9806	9.62%
2025-11-24	32.92	32.64	0.36	1.12%	32.22	33.00	20850	6806	6.85%
2025-11-21	34.00	32.28	-1.95	-5.70%	32.25	34.28	33771	11139	11.09%
2025-11-20	35.02	34.23	-0.70	-2.00%	34.13	35.14	25159	8662	8.26%
2025-11-19	35.73	34.93	-1.04	-2.89%	34.65	35.96	36295	12705	11.92%
2025-11-18	35.89	35.97	-0.26	-0.72%	35.50	36.12	33535	12014	11.02%
2025-11-17	36.47	36.23	-0.02	-0.06%	35.68	36.47	35602	12836	11.69%
2025-11-14	36.97	36.25	-0.86	-2.32%	36.13	37.33	49088	17982	16.88%
2025-11-13	37.53	37.11	-0.66	-1.75%	36.63	37.88	65939	24540	22.67%
2025-11-12	38.41	37.77	-0.88	-2.28%	37.30	38.67	56760	21492	19.52%
2025-11-11	40.00	38.65	-2.03	-4.99%	38.53	40.44	96664	37845	33.24%
2025-11-10	39.00	40.68	1.69	4.33%	38.23	41.70	134116	53448	46.11%
2025-11-07	39.80	38.99	-0.81	-2.04%	38.41	40.80	113538	44717	39.04%
2025-11-06	43.14	39.80	-0.90	-2.21%	39.35	43.14	192183	79036	66.08%
2025-11-05	33.98	40.70	6.78	19.99%	33.80	40.70	121486	46309	41.77%
2025-11-04	33.55	33.92	0.53	1.59%	33.25	34.45	28214	9600	9.70%
2025-11-03	33.53	33.39	0.20	0.60%	33.15	33.60	11572	3859	3.98%
2025-10-31	33.22	33.19	-0.01	-0.03%	33.12	33.58	12544	4177	4.31%
2025-10-30	33.61	33.20	-0.20	-0.60%	33.19	33.94	17648	5918	6.07%
2025-10-29	33.10	33.40	0.35	1.06%	33.04	33.89	20303	6799	6.98%
2025-10-28	33.20	33.05	-0.21	-0.63%	32.88	33.35	12125	4010	4.17%
2025-10-27	33.05	33.26	0.53	1.62%	32.50	33.37	17403	5763	5.98%
2025-10-24	32.88	32.73	0.39	1.21%	32.20	33.00	13905	4526	4.78%
2025-10-23	31.75	32.34	0.63	1.99%	31.27	32.38	13977	4462	4.81%
2025-10-22	31.56	31.71	-0.01	-0.03%	31.32	32.56	13053	4151	4.49%
2025-10-21	31.46	31.72	0.40	1.28%	31.03	31.81	12927	4062	4.44%
2025-10-20	30.86	31.32	1.07	3.54%	30.84	31.38	15486	4822	5.32%
2025-10-17	32.38	30.25	-1.75	-5.47%	30.22	32.38	17519	5413	6.02%
2025-10-16	32.11	32.00	-0.27	-0.84%	31.80	32.50	13652	4383	4.69%
2025-10-15	31.60	32.27	0.70	2.22%	31.25	32.47	16899	5409	5.81%
2025-10-14	32.30	31.57	-0.60	-1.87%	31.42	33.50	16006	5167	5.50%
2025-10-13	31.90	32.17	-0.73	-2.22%	30.60	32.50	16132	5161	5.55%
2025-10-10	32.67	32.90	0.03	0.09%	32.40	33.38	17220	5663	5.92%
2025-10-09	33.52	32.87	-0.49	-1.47%	32.85	33.59	17909	5927	6.16%
2025-09-30	34.20	33.36	-0.36	-1.07%	33.36	34.20	10872	3654	3.74%
2025-09-29	33.59	33.72	0.22	0.66%	33.10	34.16	10902	3683	3.75%
2025-09-26	34.15	33.50	-0.75	-2.19%	33.50	34.59	12231	4157	4.21%
2025-09-25	34.28	34.25	0.04	0.12%	33.51	34.84	18390	6334	6.32%
2025-09-24	33.68	34.21	0.56	1.66%	33.29	34.32	15090	5127	5.19%
2025-09-23	34.20	33.65	-0.50	-1.46%	32.60	34.45	17137	5719	5.89%
2025-09-22	34.26	34.15	-0.11	-0.32%	33.76	34.57	13126	4466	4.51%
2025-09-19	34.43	34.26	-0.17	-0.49%	33.97	34.99	17124	5895	5.89%
2025-09-18	35.70	34.43	-1.27	-3.56%	34.08	36.00	28149	9873	9.68%
2025-09-17	35.81	35.70	-0.69	-1.90%	35.62	36.28	26085	9349	8.97%
2025-09-16	35.40	36.39	0.69	1.93%	35.00	36.39	37990	13560	13.06%
2025-09-15	34.61	35.70	1.04	3.00%	34.44	36.17	44146	15681	15.18%
2025-09-12	35.50	34.66	-0.24	-0.69%	34.53	35.50	27102	9469	9.32%
2025-09-11	34.09	34.90	0.96	2.83%	33.77	35.30	30463	10523	10.47%
2025-09-10	33.96	33.94	-0.36	-1.05%	33.57	34.33	19299	6545	6.64%
2025-09-09	34.51	34.30	-0.64	-1.83%	33.92	34.84	42350	14565	14.56%
2025-09-08	32.70	34.94	2.19	6.69%	32.68	35.01	54554	18678	18.76%