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
2025-04-03	33.76	33.98	-0.12	-0.35%	32.49	34.59	38087	12823	13.10%
2025-04-02	33.79	34.10	0.11	0.32%	33.33	34.29	28178	9573	9.69%
2025-04-01	33.23	33.99	0.52	1.55%	33.23	34.65	39393	13312	13.54%
2025-03-31	32.58	33.47	0.89	2.73%	31.38	33.47	33752	10973	11.61%
2025-03-28	32.85	32.58	-0.49	-1.48%	32.52	33.55	18427	6061	6.34%
2025-03-27	33.75	33.07	-0.73	-2.16%	33.07	33.97	19999	6688	6.88%
2025-03-26	33.20	33.80	0.42	1.26%	33.20	34.12	25716	8685	8.84%
2025-03-25	34.30	33.38	-1.17	-3.39%	32.96	34.59	34841	11731	11.98%
2025-03-24	36.41	34.55	-2.25	-6.11%	33.47	36.45	46134	16019	15.86%
2025-03-21	36.00	36.80	0.55	1.52%	35.66	36.99	44604	16240	15.34%
2025-03-20	38.12	36.25	-2.51	-6.48%	35.95	38.12	65671	24102	22.58%
2025-03-19	37.91	38.76	0.26	0.68%	37.50	39.38	80806	31223	27.78%
2025-03-18	37.87	38.50	0.58	1.53%	36.86	38.50	73996	27797	25.44%
2025-03-17	38.37	37.92	-1.06	-2.72%	37.37	38.80	63057	23940	21.68%
2025-03-14	40.08	38.98	-2.39	-5.78%	37.55	40.22	98915	38300	34.01%
2025-03-13	38.11	41.37	1.38	3.45%	38.10	42.67	145881	58427	50.16%
2025-03-12	36.41	39.99	4.25	11.89%	35.70	42.89	147173	58767	50.60%
2025-03-11	34.10	35.74	0.96	2.76%	34.01	36.00	82217	28872	28.27%
2025-03-10	33.36	34.78	1.09	3.24%	33.19	34.88	65775	22369	22.62%
2025-03-07	34.60	33.69	-1.12	-3.22%	33.31	35.00	77970	26467	26.81%
2025-03-06	31.67	34.81	3.28	10.40%	31.67	37.00	120761	41922	41.52%
2025-03-05	31.31	31.53	-0.04	-0.13%	30.66	31.90	40592	12641	13.96%
2025-03-04	30.90	31.57	0.41	1.32%	30.58	31.58	33522	10468	11.53%
2025-03-03	32.50	31.16	-1.66	-5.06%	31.00	32.69	61696	19582	21.21%
2025-02-28	35.48	32.82	-3.89	-10.60%	32.34	35.64	88808	30126	30.54%
2025-02-27	33.09	36.71	3.61	10.91%	33.09	39.50	119797	43218	41.19%
2025-02-26	34.60	33.10	-1.44	-4.17%	32.81	35.60	103098	35352	35.45%
2025-02-25	33.80	34.54	-0.52	-1.48%	33.35	35.70	80170	27576	27.57%
2025-02-24	33.33	35.06	1.87	5.63%	32.70	35.79	107319	36975	36.90%
2025-02-21	31.38	33.19	1.79	5.70%	31.38	35.00	107487	35626	36.96%
2025-02-20	31.82	31.40	-0.45	-1.41%	30.87	31.82	49379	15438	16.98%
2025-02-19	30.64	31.85	0.85	2.74%	30.23	31.96	72877	22832	25.06%
2025-02-18	30.90	31.00	0.31	1.01%	30.39	31.99	82902	25897	28.50%
2025-02-17	29.94	30.69	0.74	2.47%	29.92	30.79	51046	15479	17.55%
2025-02-14	30.39	29.95	-0.58	-1.90%	29.75	30.61	42651	12798	14.66%
2025-02-13	31.35	30.53	-1.22	-3.84%	30.40	31.35	61387	18890	21.11%
2025-02-12	29.30	31.75	2.33	7.92%	29.26	31.83	118531	36778	40.75%
2025-02-11	29.88	29.42	-0.65	-2.16%	29.35	29.98	39739	11756	13.66%
2025-02-10	30.13	30.07	0.29	0.97%	29.40	30.40	41552	12418	14.29%
2025-02-07	29.38	29.78	0.41	1.40%	29.01	29.86	50630	14929	17.41%
2025-02-06	28.57	29.37	0.64	2.23%	28.39	29.38	35898	10411	12.34%
2025-02-05	28.50	28.73	0.62	2.21%	28.02	28.75	25981	7396	8.93%
2025-01-27	28.77	28.11	-0.59	-2.06%	28.00	28.96	25835	7308	8.88%
2025-01-24	28.54	28.70	0.17	0.60%	28.03	29.00	37652	10720	12.95%
2025-01-23	29.21	28.53	-0.35	-1.21%	28.51	29.57	46446	13519	15.97%
2025-01-22	29.10	28.88	-0.67	-2.27%	28.81	29.83	41616	12100	14.31%
2025-01-21	28.70	29.55	1.15	4.05%	28.70	30.30	76868	22708	26.43%
2025-01-20	28.12	28.40	0.48	1.72%	28.11	29.30	48281	13802	16.60%
2025-01-17	27.78	27.92	0.30	1.09%	27.50	28.71	39364	11033	13.53%
2025-01-16	28.58	27.62	-0.95	-3.33%	27.31	29.07	51230	14359	17.61%
2025-01-15	29.21	28.57	-0.78	-2.66%	28.51	29.96	46792	13633	16.09%
2025-01-14	28.60	29.35	1.12	3.97%	28.60	29.99	54284	15895	18.66%
2025-01-13	27.99	28.23	-0.22	-0.77%	27.00	28.45	41805	11584	14.37%
2025-01-10	29.63	28.45	-1.39	-4.66%	28.40	30.28	55761	16231	19.17%
2025-01-09	30.91	29.84	-1.05	-3.40%	29.76	30.96	61514	18548	21.15%
2025-01-08	29.80	30.89	0.20	0.65%	29.50	30.89	76370	23101	26.26%
2025-01-07	29.86	30.69	0.89	2.99%	29.71	30.88	95365	28966	32.79%
2025-01-06	27.98	29.80	1.50	5.30%	25.98	29.82	67293	19245	23.14%
2025-01-03	29.48	28.30	-0.81	-2.78%	27.88	29.98	48602	13976	16.71%
2025-01-02	29.77	29.11	-0.50	-1.69%	28.66	30.36	62888	18561	21.62%
2024-12-31	31.59	29.61	-1.27	-4.11%	29.35	31.97	89848	26999	30.89%
2024-12-30	29.01	30.88	1.85	6.37%	27.40	31.31	122667	36638	42.18%
2024-12-27	27.74	29.03	1.17	4.20%	27.71	30.07	91537	26569	31.47%
2024-12-26	27.03	27.86	0.92	3.41%	27.01	28.64	53825	15067	18.51%
2024-12-25	27.27	26.94	-0.94	-3.37%	26.02	27.50	41313	11063	14.20%