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
2026-08-06	21.41	21.60	0.20	0.93%	21.20	21.70	8012	1724	1.39%
2026-08-05	21.63	21.40	-0.10	-0.47%	21.23	21.66	8615	1847	1.49%
2026-08-04	20.94	21.50	0.57	2.72%	20.94	21.59	10198	2178	1.77%
2026-08-03	20.70	20.93	0.24	1.16%	20.50	20.98	12837	2664	2.23%
2026-07-31	20.25	20.69	0.56	2.78%	20.25	20.79	9912	2047	1.72%
2026-07-30	20.24	20.13	-0.11	-0.54%	19.67	20.47	9011	1822	1.56%
2026-07-29	19.98	20.24	0.29	1.45%	19.85	20.41	9169	1843	1.59%
2026-07-28	19.98	19.95	0.07	0.35%	19.66	20.45	9976	2008	1.73%
2026-07-27	25.04	26.19	1.05	4.18%	25.00	26.27	6861	1773	1.55%
2026-07-24	25.52	25.14	-0.48	-1.87%	25.08	25.69	4959	1257	1.12%
2026-07-23	25.30	25.62	0.48	1.91%	24.90	25.69	6337	1604	1.43%
2026-07-22	25.40	25.14	-0.28	-1.10%	24.92	25.98	6929	1752	1.56%
2026-07-21	25.33	25.42	0.01	0.04%	24.15	25.89	8832	2216	1.99%
2026-07-20	26.35	25.41	-0.63	-2.42%	24.73	26.97	8518	2215	1.92%
2026-07-17	27.63	26.04	-1.32	-4.82%	25.88	27.78	9473	2538	2.14%
2026-07-16	26.88	27.36	0.48	1.79%	26.61	27.92	8748	2397	2.69%
2026-07-15	26.53	26.88	0.34	1.28%	26.19	27.01	5075	1356	1.56%
2026-07-14	25.96	26.54	0.53	2.04%	25.63	26.70	5676	1483	1.75%
2026-07-13	27.13	26.01	-0.70	-2.62%	25.60	27.34	8227	2179	2.53%
2026-07-10	26.32	26.71	0.37	1.40%	26.03	27.24	6848	1836	2.11%
2026-07-09	25.30	26.34	0.09	0.34%	25.30	26.54	6140	1602	1.89%
2026-07-08	26.63	26.25	-0.41	-1.54%	26.03	26.87	5687	1496	1.75%
2026-07-07	27.75	26.66	-1.09	-3.93%	26.36	27.96	7507	2017	2.31%
2026-07-06	28.56	27.75	-0.81	-2.84%	27.55	28.68	8557	2392	2.63%
2026-07-03	27.97	28.56	1.00	3.63%	27.45	28.68	13586	3852	4.18%
2026-07-02	27.44	27.56	0.12	0.44%	27.30	28.26	10558	2938	3.25%
2026-07-01	27.50	27.44	-0.07	-0.25%	27.03	27.74	11736	3217	3.61%
2026-06-30	26.51	27.51	0.55	2.04%	26.47	27.65	9829	2680	3.03%
2026-06-29	27.11	26.96	-0.15	-0.55%	26.00	27.66	10533	2809	3.24%
2026-06-26	27.59	27.11	-0.76	-2.73%	26.91	27.72	6788	1846	2.09%
2026-06-25	28.72	27.87	-0.84	-2.93%	27.71	28.82	9440	2645	2.91%
2026-06-24	29.56	28.71	-0.85	-2.88%	28.50	29.90	7982	2318	2.46%
2026-06-23	28.63	29.56	0.57	1.97%	28.63	29.88	9947	2945	3.06%
2026-06-22	28.71	28.99	0.05	0.17%	27.63	29.20	11648	3292	3.59%
2026-06-18	29.47	28.94	-0.54	-1.83%	28.78	29.71	11140	3240	3.43%
2026-06-17	30.25	29.48	-0.86	-2.83%	29.41	30.25	8639	2561	2.66%
2026-06-16	29.99	30.34	0.38	1.27%	29.35	30.50	7247	2172	2.23%
2026-06-15	30.00	29.96	0.13	0.44%	29.77	30.68	9433	2848	2.90%
2026-06-12	30.15	29.83	-0.06	-0.20%	29.60	30.41	7913	2374	2.44%
2026-06-11	29.90	29.89	-0.06	-0.20%	29.20	30.18	8316	2474	2.56%
2026-06-10	30.45	29.95	-0.50	-1.64%	29.20	30.55	7415	2209	2.28%
2026-06-09	29.85	30.45	0.77	2.59%	29.53	30.55	9254	2794	2.85%
2026-06-08	30.27	29.68	-1.62	-5.18%	29.23	31.14	11471	3460	3.53%
2026-06-05	31.04	31.30	0.27	0.87%	30.10	31.83	10706	3321	3.30%
2026-06-04	31.74	31.03	-0.90	-2.82%	30.71	31.81	10579	3294	3.26%
2026-06-03	32.44	31.93	-0.74	-2.27%	31.55	32.90	16661	5368	5.13%
2026-06-02	34.26	32.67	-0.53	-1.60%	32.51	35.75	22389	7577	6.89%
2026-06-01	31.60	33.20	2.09	6.72%	31.60	34.10	21753	7196	6.70%
2026-05-29	31.94	31.11	-0.88	-2.75%	30.93	32.45	9854	3115	3.03%
2026-05-28	32.00	31.99	-0.11	-0.34%	31.16	32.25	8087	2571	2.49%
2026-05-27	33.46	32.10	-1.02	-3.08%	31.51	33.50	12270	3951	3.78%
2026-05-26	34.52	33.12	-1.68	-4.83%	32.60	34.71	12222	4077	3.76%
2026-05-25	35.45	34.80	-0.59	-1.67%	34.28	35.79	7572	2639	2.33%
2026-05-22	34.34	35.39	1.36	4.00%	33.80	35.52	8512	2952	2.62%
2026-05-21	35.83	34.03	-1.63	-4.57%	34.01	36.31	10711	3794	3.30%
2026-05-20	36.12	35.66	-0.44	-1.22%	35.31	36.16	7059	2519	2.17%
2026-05-19	36.07	36.10	-0.02	-0.06%	35.50	36.40	7619	2741	2.35%
2026-05-18	35.48	36.12	0.64	1.80%	35.06	36.15	7576	2702	2.33%
2026-05-15	35.78	35.48	-0.29	-0.81%	35.28	36.28	9323	3336	2.87%
2026-05-14	35.98	35.77	-0.22	-0.61%	35.31	36.29	9660	3455	2.97%
2026-05-13	35.70	35.99	0.40	1.12%	35.20	36.18	9408	3369	2.90%
2026-05-12	36.86	35.59	-1.28	-3.47%	35.49	36.86	13216	4752	4.07%
2026-05-11	36.63	36.87	0.27	0.74%	36.40	36.87	9253	3387	2.85%
2026-05-08	35.86	36.60	0.74	2.06%	35.80	36.62	8717	3167	2.68%
2026-05-07	35.68	35.86	0.36	1.01%	35.68	36.34	12594	4545	3.88%
2026-05-06	35.84	35.50	-0.32	-0.89%	35.26	36.55	16068	5772	4.95%
2026-04-30	35.43	35.82	0.26	0.73%	35.35	35.89	10573	3767	3.26%
2026-04-29	34.77	35.56	-0.56	-1.55%	33.61	35.88	19570	6818	6.03%