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
2025-09-16	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%
2025-07-23	32.65	32.00	-0.71	-2.17%	31.83	32.88	19181	6169	6.60%
2025-07-22	32.82	32.71	-0.11	-0.34%	32.29	33.15	18902	6146	6.50%
2025-07-21	32.32	32.82	0.49	1.52%	32.32	33.22	23715	7767	8.15%
2025-07-18	32.58	32.33	-0.25	-0.77%	32.15	32.90	16784	5438	5.77%
2025-07-17	32.22	32.58	0.07	0.22%	31.40	32.77	31529	10195	10.84%
2025-07-16	32.47	32.51	0.28	0.87%	32.15	33.57	33529	11046	11.53%
2025-07-15	32.70	32.23	-0.63	-1.92%	32.00	32.86	30391	9847	10.45%
2025-07-14	32.06	32.86	1.26	3.99%	31.59	33.64	41759	13656	14.36%
2025-07-11	32.45	31.60	-0.76	-2.35%	31.36	32.63	37314	11842	12.83%
2025-07-10	34.00	32.36	-0.90	-2.71%	32.35	34.35	48857	16088	16.80%
2025-07-09	32.25	33.26	0.60	1.84%	32.05	33.46	55505	18265	19.08%
2025-07-08	31.87	32.66	0.58	1.81%	31.30	33.15	57369	18500	19.73%
2025-07-07	31.24	32.08	1.33	4.33%	30.25	32.10	46506	14700	15.99%
2025-07-04	30.74	30.75	-0.11	-0.36%	30.60	31.29	23963	7412	8.24%
2025-07-03	30.40	30.86	0.61	2.02%	30.05	30.90	21565	6599	7.41%
2025-07-02	30.60	30.25	-0.22	-0.72%	30.04	30.83	16709	5081	5.75%
2025-07-01	30.65	30.47	-0.06	-0.20%	30.12	30.67	15650	4752	5.38%
2025-06-30	30.12	30.53	0.66	2.21%	29.81	30.74	29865	9074	10.27%
2025-06-27	29.83	29.87	0.23	0.78%	29.58	29.95	11171	3324	3.84%
2025-06-26	29.80	29.73	-0.27	-0.90%	29.50	30.27	15681	4681	5.39%
2025-06-25	29.53	30.00	0.48	1.63%	29.50	30.32	22626	6770	7.78%
2025-06-24	28.66	29.52	0.87	3.04%	28.66	29.55	15462	4523	5.32%
2025-06-23	27.80	28.65	0.60	2.14%	27.70	28.75	10775	3058	3.70%
2025-06-20	28.81	28.05	-0.80	-2.77%	28.02	29.14	11961	3394	4.11%
2025-06-19	28.71	28.85	-0.05	-0.17%	28.44	29.21	16983	4885	5.84%
2025-06-18	28.60	28.90	0.32	1.12%	28.30	28.95	11882	3399	4.09%
2025-06-17	28.88	28.58	-0.15	-0.52%	28.45	28.89	12359	3533	4.25%
2025-06-16	28.49	28.73	0.17	0.60%	28.41	28.89	10428	3001	3.59%
2025-06-13	29.70	28.56	-1.25	-4.19%	28.45	29.78	21904	6333	7.53%
2025-06-12	29.65	29.81	0.07	0.24%	29.41	29.88	10606	3150	3.65%
2025-06-11	29.59	29.74	0.15	0.51%	29.46	29.89	13843	4121	4.76%
2025-06-10	30.00	29.59	-0.51	-1.69%	28.96	30.10	20403	6033	7.02%
2025-06-09	29.67	30.10	0.52	1.76%	29.61	30.17	22112	6620	7.60%