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
2026-03-20	37.30	35.83	-1.44	-3.86%	35.75	37.77	10504	3838	3.23%
2026-03-19	38.14	37.27	-1.35	-3.50%	37.02	38.58	8392	3157	2.58%
2026-03-18	37.69	38.62	1.17	3.12%	37.45	38.73	9977	3816	3.07%
2026-03-17	38.70	37.45	-1.04	-2.70%	37.41	38.78	7559	2877	2.33%
2026-03-16	38.01	38.49	0.41	1.08%	37.72	38.50	5922	2262	1.82%
2026-03-13	38.08	38.08	-0.15	-0.39%	37.78	38.98	6472	2487	1.99%
2026-03-12	39.02	38.23	-0.73	-1.87%	38.16	39.53	6895	2660	2.12%
2026-03-11	39.54	38.96	-0.40	-1.02%	38.80	39.73	7073	2777	2.18%
2026-03-10	38.15	39.36	1.43	3.77%	38.15	39.44	8502	3314	2.62%
2026-03-09	37.80	37.93	-0.21	-0.55%	36.81	38.19	8945	3365	2.75%
2026-03-06	37.37	38.14	0.96	2.58%	37.09	38.15	6438	2433	1.98%
2026-03-05	37.49	37.18	0.30	0.81%	36.99	37.97	8621	3237	2.65%
2026-03-04	36.73	36.88	0.08	0.22%	36.41	37.55	7849	2892	2.42%
2026-03-03	37.82	36.80	-1.02	-2.70%	36.70	38.45	10062	3780	3.10%
2026-03-02	39.05	37.82	-1.70	-4.30%	37.61	39.49	15249	5817	4.69%
2026-02-27	39.88	39.52	-0.60	-1.50%	39.26	39.98	8321	3285	2.56%
2026-02-26	39.63	40.12	0.52	1.31%	39.40	40.12	8012	3188	2.47%
2026-02-25	39.88	39.60	0.04	0.10%	39.32	39.88	8976	3558	2.76%
2026-02-24	39.52	39.56	0.25	0.64%	39.40	40.07	11833	4701	3.64%
2026-02-13	39.97	39.31	-0.56	-1.40%	39.30	40.19	8481	3373	2.61%
2026-02-12	40.38	39.87	-0.21	-0.52%	39.50	40.38	8093	3238	2.49%
2026-02-11	39.60	40.08	0.28	0.70%	39.60	40.22	7557	3025	2.33%
2026-02-10	39.97	39.80	-0.15	-0.38%	39.55	40.09	6436	2565	1.98%
2026-02-09	39.70	39.95	0.66	1.68%	39.38	39.95	9228	3672	2.84%
2026-02-06	39.00	39.29	-0.01	-0.03%	38.93	39.91	8755	3461	2.70%
2026-02-05	39.61	39.30	0.03	0.08%	39.17	39.96	10202	4047	3.14%
2026-02-04	39.62	39.27	-0.41	-1.03%	38.91	39.83	7546	2972	2.32%
2026-02-03	38.84	39.68	1.12	2.90%	38.71	39.73	9802	3852	3.02%
2026-02-02	39.11	38.56	-0.42	-1.08%	38.50	39.52	12404	4846	3.82%
2026-01-30	38.24	38.98	0.53	1.38%	37.80	39.09	11341	4360	3.49%
2026-01-29	38.79	38.45	-0.17	-0.44%	37.87	39.16	12903	4984	3.97%
2026-01-28	39.28	38.62	-0.74	-1.88%	38.30	39.62	8657	3354	2.67%
2026-01-27	39.63	39.36	-0.27	-0.68%	38.23	39.88	9902	3868	3.05%
2026-01-26	40.10	39.63	-0.37	-0.93%	39.01	40.33	9583	3794	2.95%
2026-01-23	39.91	40.00	0.15	0.38%	39.61	40.23	8229	3278	2.53%
2026-01-22	39.46	39.85	0.58	1.48%	39.28	39.88	7942	3147	2.45%
2026-01-21	39.10	39.27	0.47	1.21%	38.81	39.36	10755	4213	3.31%
2026-01-20	39.37	38.80	-0.38	-0.97%	38.55	39.48	11671	4552	3.59%
2026-01-19	39.10	39.18	0.21	0.54%	38.81	39.28	8058	3147	2.48%
2026-01-16	38.71	38.97	0.26	0.67%	38.50	39.30	11893	4628	3.66%
2026-01-15	38.43	38.71	0.41	1.07%	38.00	38.84	11369	4377	3.50%
2026-01-14	38.37	38.30	0.30	0.79%	37.73	38.94	14387	5525	4.43%
2026-01-13	38.33	38.00	-0.32	-0.84%	37.92	38.77	12235	4694	3.77%
2026-01-12	37.74	38.32	0.96	2.57%	37.44	38.40	12398	4719	3.82%
2026-01-09	37.20	37.36	0.29	0.78%	36.83	37.52	9340	3469	2.88%
2026-01-08	36.60	37.07	0.51	1.39%	36.38	37.27	9904	3655	3.05%
2026-01-07	36.76	36.56	-0.20	-0.54%	36.36	36.85	6993	2559	2.15%
2026-01-06	36.75	36.76	0.16	0.44%	36.58	37.05	7565	2784	2.33%
2026-01-05	36.28	36.60	0.54	1.50%	36.09	36.74	9158	3343	2.82%
2025-12-31	36.16	36.06	0.12	0.33%	35.75	36.16	4633	1666	1.43%
2025-12-30	35.96	35.94	-0.03	-0.08%	35.78	36.20	6044	2174	1.86%
2025-12-29	36.04	35.97	-0.07	-0.19%	35.70	36.26	7571	2725	2.33%
2025-12-26	36.30	36.04	-0.39	-1.07%	35.94	36.58	7168	2595	2.21%
2025-12-25	35.88	36.43	0.64	1.79%	35.61	36.50	6921	2500	2.13%
2025-12-24	35.20	35.79	0.54	1.53%	35.00	35.85	7685	2736	2.37%
2025-12-23	35.39	35.25	-0.05	-0.14%	35.11	35.64	6915	2442	2.13%
2025-12-22	35.60	35.30	-0.02	-0.06%	35.21	35.86	7960	2834	2.45%
2025-12-19	35.05	35.32	0.16	0.46%	35.05	35.52	5172	1829	1.59%
2025-12-18	34.58	35.16	0.58	1.68%	34.21	35.49	8012	2812	2.47%
2025-12-17	34.16	34.58	0.22	0.64%	33.75	34.76	8322	2851	2.56%
2025-12-16	34.75	34.36	-0.58	-1.66%	34.02	35.32	8011	2750	2.47%
2025-12-15	35.12	34.94	-0.40	-1.13%	34.42	35.29	10308	3594	3.17%
2025-12-12	35.56	35.34	-0.26	-0.73%	35.31	36.01	7331	2609	2.26%