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
2025-10-31	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%
2025-09-05	32.18	32.75	0.57	1.77%	32.18	32.88	15354	5009	5.28%
2025-09-04	32.36	32.18	-0.24	-0.74%	31.62	33.30	21833	7135	7.51%
2025-09-03	33.33	32.42	-0.40	-1.22%	32.31	33.97	26779	8849	9.21%
2025-09-02	33.80	32.82	-0.98	-2.90%	32.20	33.80	22113	7254	7.60%
2025-09-01	33.90	33.80	-0.13	-0.38%	33.44	34.15	19291	6517	6.63%
2025-08-29	34.15	33.93	-0.39	-1.14%	33.70	34.48	20378	6920	7.01%
2025-08-28	34.94	34.32	0.29	0.85%	32.80	34.99	29127	9897	10.01%
2025-08-27	34.90	34.03	-1.08	-3.08%	34.01	35.42	30881	10780	10.62%
2025-08-26	34.88	35.11	0.23	0.66%	34.74	35.64	27471	9681	9.45%
2025-08-25	34.96	34.88	-0.07	-0.20%	34.72	35.23	28719	10034	9.87%
2025-08-22	34.97	34.95	0.08	0.23%	34.65	35.23	23250	8124	7.99%
2025-08-21	35.50	34.87	-0.30	-0.85%	34.53	35.50	30325	10605	10.43%
2025-08-20	35.00	35.17	0.49	1.41%	34.62	35.49	40564	14231	13.95%
2025-08-19	34.85	34.68	-0.28	-0.80%	34.24	35.17	31582	10924	10.86%
2025-08-18	34.70	34.96	0.77	2.25%	34.55	35.21	39441	13781	13.56%
2025-08-15	33.95	34.19	0.54	1.60%	33.74	34.25	23575	8036	8.11%
2025-08-14	34.69	33.65	-1.07	-3.08%	33.61	34.98	36137	12320	12.43%
2025-08-13	34.86	34.72	-0.12	-0.34%	34.12	35.18	43917	15194	15.10%
2025-08-12	33.91	34.84	0.73	2.14%	33.90	35.35	60178	20936	20.69%
2025-08-11	33.44	34.11	0.69	2.06%	33.44	34.12	32136	10883	11.05%
2025-08-08	33.01	33.42	0.43	1.30%	32.93	33.90	34069	11365	11.71%
2025-08-07	32.90	32.99	0.09	0.27%	32.56	33.35	24891	8203	8.56%
2025-08-06	32.23	32.90	0.37	1.14%	32.23	33.09	20952	6887	7.20%
2025-08-05	32.13	32.53	0.40	1.24%	32.00	32.68	15990	5180	5.50%
2025-08-04	31.20	32.13	0.62	1.97%	31.11	32.22	18539	5918	6.37%
2025-08-01	31.27	31.51	0.24	0.77%	31.16	31.56	8958	2815	3.08%
2025-07-31	31.55	31.27	-0.41	-1.29%	31.13	32.16	15329	4846	5.27%
2025-07-30	31.99	31.68	-0.42	-1.31%	31.28	32.17	16946	5352	5.83%
2025-07-29	32.29	32.10	-0.30	-0.93%	31.66	32.40	13657	4353	4.70%
2025-07-28	32.30	32.40	0.25	0.78%	31.83	32.50	16640	5360	5.72%
2025-07-25	31.77	32.15	0.38	1.20%	31.48	32.17	13503	4297	4.64%
2025-07-24	31.94	31.77	-0.23	-0.72%	31.74	32.29	19307	6165	6.64%