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
2026-06-29	30.04	29.67	-0.39	-1.30%	29.26	30.49	14944	4453	2.65%
2026-06-26	32.00	30.06	-1.76	-5.53%	30.06	32.31	19655	6030	3.49%
2026-06-25	33.10	31.82	-1.28	-3.87%	31.60	33.10	22852	7330	4.06%
2026-06-24	33.92	33.10	-1.28	-3.72%	32.78	34.26	22157	7361	3.93%
2026-06-23	34.01	34.38	0.23	0.67%	33.60	34.92	23230	7989	4.12%
2026-06-22	34.07	34.15	-0.81	-2.32%	33.10	34.36	34579	11634	6.14%
2026-06-18	34.05	34.96	2.11	6.42%	33.50	36.19	42645	15022	7.57%
2026-06-17	33.02	32.85	-0.47	-1.41%	32.60	33.30	16302	5346	2.89%
2026-06-16	32.60	33.32	0.72	2.21%	31.91	33.50	23660	7773	4.20%
2026-06-15	32.13	32.60	0.49	1.53%	32.12	32.90	16316	5305	2.90%
2026-06-12	31.80	32.11	0.61	1.94%	31.50	32.51	17696	5686	3.14%
2026-06-11	31.95	31.50	-0.61	-1.90%	31.20	32.15	16234	5125	2.88%
2026-06-10	33.82	32.11	-1.79	-5.28%	31.65	33.82	22506	7268	3.99%
2026-06-09	33.67	33.90	0.43	1.28%	33.21	34.09	15766	5304	2.80%
2026-06-08	34.50	33.58	-1.94	-5.46%	32.80	35.12	25312	8584	4.49%
2026-06-05	35.20	35.52	0.33	0.94%	34.50	36.11	26314	9327	4.67%
2026-06-04	35.71	35.19	-1.03	-2.84%	34.85	36.15	30781	10918	5.46%
2026-06-03	37.40	36.22	-1.29	-3.44%	36.00	37.98	34563	12780	6.14%
2026-06-02	39.76	37.51	-2.47	-6.18%	37.51	39.76	38464	14734	6.83%
2026-06-01	39.13	39.98	0.82	2.09%	38.02	39.99	33273	13042	5.91%
2026-05-29	38.86	39.16	0.30	0.77%	37.68	40.35	42476	16574	7.54%
2026-05-28	38.67	38.86	0.15	0.39%	38.43	40.00	35327	13880	6.27%
2026-05-27	40.00	38.71	-1.49	-3.71%	38.44	40.58	37920	14890	6.73%
2026-05-26	43.65	40.20	-3.32	-7.63%	39.65	44.05	61907	25151	10.99%
2026-05-25	46.10	43.52	-2.52	-5.47%	43.19	46.66	62600	27863	11.11%
2026-05-22	44.41	46.04	1.19	2.65%	43.63	46.04	67022	30161	11.90%
2026-05-21	43.05	44.85	1.37	3.15%	42.60	45.57	74017	32758	13.14%
2026-05-20	43.00	43.48	-0.72	-1.63%	42.44	43.99	50066	21592	8.89%
2026-05-19	42.85	44.20	0.80	1.84%	42.20	45.57	88558	39077	15.72%
2026-05-18	39.71	43.40	3.25	8.09%	39.04	43.43	74487	31088	13.22%
2026-05-15	38.91	40.15	1.02	2.61%	38.91	41.78	53357	21448	17.53%
2026-05-14	41.80	39.13	-3.40	-7.99%	39.10	41.80	64434	25972	21.16%
2026-05-13	40.97	42.53	1.15	2.78%	39.40	43.24	87755	36171	28.83%
2026-05-12	38.10	41.38	3.39	8.92%	37.61	41.47	83596	33258	27.46%
2026-05-11	38.04	37.99	0.05	0.13%	37.83	38.57	33515	12777	11.01%
2026-05-08	38.06	37.94	0.19	0.50%	37.44	38.55	29655	11217	9.74%
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%