智迪科技 (301503) - 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	39.15	39.56	0.17	0.43%	39.10	39.91	7186	2843	2.21%
2025-10-30	40.28	39.39	-0.75	-1.87%	39.30	40.28	7390	2933	2.28%
2025-10-29	40.31	40.14	0.01	0.02%	39.87	40.41	9568	3842	2.95%
2025-10-28	40.20	40.13	0.13	0.33%	39.80	40.55	11932	4794	3.67%
2025-10-27	39.90	40.00	0.32	0.81%	39.45	40.40	11942	4774	3.68%
2025-10-24	38.94	39.68	0.73	1.87%	38.80	39.68	7412	2920	2.28%
2025-10-23	38.40	38.95	0.53	1.38%	37.96	38.95	6396	2461	1.97%
2025-10-22	38.24	38.42	0.29	0.76%	37.68	38.88	8300	3195	2.56%
2025-10-21	37.25	38.13	0.88	2.36%	37.08	38.24	8666	3279	2.67%
2025-10-20	37.25	37.25	0.43	1.17%	36.77	37.73	10596	3939	3.26%
2025-10-17	37.86	36.82	-1.15	-3.03%	36.75	37.96	8068	3007	2.48%
2025-10-16	38.28	37.97	-0.27	-0.71%	36.00	38.30	8340	3157	2.57%
2025-10-15	37.99	38.24	0.29	0.76%	37.78	38.65	7634	2910	2.35%
2025-10-14	38.47	37.95	-0.35	-0.91%	37.77	38.83	8615	3298	2.65%
2025-10-13	37.60	38.30	-0.43	-1.11%	35.91	38.57	12283	4633	3.78%
2025-10-10	39.00	38.73	-0.43	-1.10%	38.62	39.24	8522	3307	2.62%
2025-10-09	39.34	39.16	-0.01	-0.03%	38.96	39.55	8111	3182	2.50%
2025-09-30	39.41	39.17	-0.16	-0.41%	39.12	39.93	8250	3243	2.54%
2025-09-29	38.97	39.33	0.35	0.90%	38.40	39.85	9366	3679	2.88%
2025-09-26	39.71	38.98	-0.61	-1.54%	38.79	39.75	9636	3774	2.97%
2025-09-25	39.86	39.59	-0.28	-0.70%	39.59	40.63	11694	4682	3.60%
2025-09-24	39.45	39.87	0.25	0.63%	39.07	39.98	10488	4166	3.23%
2025-09-23	40.25	39.62	-0.66	-1.64%	38.00	40.45	13455	5245	4.14%
2025-09-22	40.64	40.58	-0.32	-0.78%	40.29	41.27	8040	3274	2.48%
2025-09-19	41.06	40.90	-0.15	-0.37%	40.44	41.38	10826	4424	3.33%
2025-09-18	41.57	41.05	-0.88	-2.10%	40.80	42.14	12302	5118	3.79%
2025-09-17	41.69	41.93	0.38	0.91%	41.25	42.44	11784	4937	3.63%
2025-09-16	41.09	41.55	0.48	1.17%	40.80	41.79	8333	3454	2.57%
2025-09-15	40.73	41.07	0.17	0.42%	40.51	41.48	9567	3933	2.95%
2025-09-12	41.48	40.90	-0.58	-1.40%	40.88	41.48	7969	3278	2.45%
2025-09-11	40.04	41.48	1.37	3.42%	39.70	41.58	14203	5810	4.37%
2025-09-10	40.38	40.11	-0.13	-0.32%	39.99	40.83	6629	2673	2.04%
2025-09-09	41.10	40.24	-0.95	-2.31%	39.89	41.27	10284	4156	3.17%
2025-09-08	41.95	41.19	0.44	1.08%	40.73	42.00	14000	5792	4.31%
2025-09-05	39.85	40.75	1.18	2.98%	39.60	40.75	13276	5349	4.09%
2025-09-04	40.18	39.57	-0.55	-1.37%	39.01	40.84	12833	5159	3.95%
2025-09-03	41.40	40.12	-1.29	-3.12%	40.01	41.80	11479	4689	3.53%
2025-09-02	42.61	41.41	-1.38	-3.23%	40.60	42.79	15732	6508	4.84%
2025-09-01	42.57	42.79	0.27	0.63%	42.09	43.28	15969	6827	4.92%
2025-08-29	42.12	42.52	0.11	0.26%	41.51	42.63	14402	6066	4.43%
2025-08-28	42.20	42.41	0.16	0.38%	40.77	42.80	18035	7572	5.55%
2025-08-27	43.35	42.25	-0.97	-2.24%	42.20	43.76	19753	8536	6.08%
2025-08-26	42.51	43.22	-0.21	-0.48%	42.11	43.52	19964	8591	6.15%
2025-08-25	44.01	43.43	-0.47	-1.07%	43.11	44.16	18348	7994	5.65%
2025-08-22	43.63	43.90	0.27	0.62%	43.37	44.55	14562	6395	4.48%
2025-08-21	44.15	43.63	-0.36	-0.82%	43.40	44.48	11445	5010	3.52%
2025-08-20	43.49	43.99	0.58	1.34%	42.85	43.99	13249	5772	4.08%
2025-08-19	43.45	43.41	-0.12	-0.28%	42.77	43.60	12670	5475	3.90%
2025-08-18	42.54	43.53	1.29	3.05%	42.24	43.84	17763	7684	5.47%
2025-08-15	41.53	42.24	0.33	0.79%	41.53	42.48	10139	4282	3.12%
2025-08-14	42.92	41.91	-1.01	-2.35%	41.82	43.16	12883	5451	3.97%
2025-08-13	42.80	42.92	0.15	0.35%	42.35	43.09	13118	5608	4.04%
2025-08-12	42.70	42.77	-0.06	-0.14%	42.33	42.90	11138	4745	3.43%
2025-08-11	41.49	42.83	1.05	2.51%	41.49	43.14	16467	6988	5.07%
2025-08-08	42.00	41.78	-0.42	-1.00%	41.35	42.15	13148	5481	4.05%
2025-08-07	42.99	42.20	-0.67	-1.56%	41.81	43.00	22959	9697	7.07%
2025-08-06	41.57	42.87	1.07	2.56%	41.43	45.27	38439	16606	11.83%
2025-08-05	40.60	41.80	1.18	2.90%	40.56	42.20	17362	7186	5.35%
2025-08-04	40.15	40.62	0.13	0.32%	40.01	40.67	9737	3939	3.00%
2025-08-01	39.86	40.49	0.84	2.12%	39.70	40.65	16771	6748	5.16%
2025-07-31	40.02	39.65	-0.55	-1.37%	39.60	40.62	9776	3921	3.01%
2025-07-30	40.33	40.20	-0.28	-0.69%	39.87	40.82	8688	3500	2.67%
2025-07-29	40.36	40.48	-0.02	-0.05%	40.20	40.74	8595	3471	2.65%
2025-07-28	39.99	40.50	0.41	1.02%	39.99	40.62	11714	4726	3.61%
2025-07-25	39.37	40.09	0.72	1.83%	39.31	40.11	10733	4276	3.30%
2025-07-24	39.65	39.37	0.08	0.20%	39.22	39.82	10452	4137	3.22%