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
2025-08-01	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%
2025-07-23	39.90	39.29	-0.28	-0.71%	39.20	39.90	7915	3118	2.44%
2025-07-22	40.33	39.57	-0.75	-1.86%	39.36	40.33	11509	4577	3.54%
2025-07-21	39.67	40.32	0.67	1.69%	39.58	40.37	11930	4777	3.67%
2025-07-18	39.64	39.65	0.03	0.08%	39.42	39.88	7894	3126	2.43%
2025-07-17	39.13	39.62	0.33	0.84%	39.13	39.72	9236	3645	2.84%
2025-07-16	39.28	39.29	0.21	0.54%	38.96	39.60	10108	3976	3.11%
2025-07-15	38.89	39.08	0.19	0.49%	38.58	39.28	9068	3529	2.79%
2025-07-14	38.65	38.89	0.31	0.80%	38.16	38.96	9782	3778	3.01%
2025-07-11	39.03	38.58	-0.24	-0.62%	38.30	39.03	8622	3329	2.65%
2025-07-10	39.14	38.82	-0.28	-0.72%	38.52	39.47	10405	4038	3.20%
2025-07-09	38.92	39.10	0.18	0.46%	38.63	39.75	13659	5347	4.21%
2025-07-08	38.11	38.92	0.77	2.02%	37.95	39.38	11812	4579	3.64%
2025-07-07	38.14	38.15	0.36	0.95%	37.46	38.20	7265	2753	2.24%
2025-07-04	38.43	37.79	-0.67	-1.74%	37.72	38.75	7591	2885	2.34%
2025-07-03	37.65	38.46	0.81	2.15%	37.58	38.66	9431	3595	2.90%
2025-07-02	38.00	37.65	-0.36	-0.95%	37.28	38.07	7590	2849	2.34%
2025-07-01	38.04	38.01	-0.04	-0.11%	37.40	38.14	7580	2871	2.33%
2025-06-30	38.10	38.05	0.33	0.87%	37.71	38.20	8206	3119	2.53%
2025-06-27	37.93	37.72	0.26	0.69%	37.32	37.93	7583	2855	2.33%
2025-06-26	37.68	37.46	-0.24	-0.64%	37.30	37.87	7895	2965	2.43%
2025-06-25	37.22	37.70	0.48	1.29%	37.01	37.72	12040	4503	3.71%
2025-06-24	35.83	37.22	1.36	3.79%	35.83	37.28	13443	4956	4.14%
2025-06-23	34.76	35.86	0.82	2.34%	34.60	35.95	9064	3213	2.79%
2025-06-20	35.39	35.04	-0.46	-1.30%	34.73	35.90	10800	3793	3.33%
2025-06-19	36.01	35.50	-0.53	-1.47%	35.40	36.55	12569	4521	3.87%
2025-06-18	36.13	36.03	0.05	0.14%	35.55	36.13	7200	2581	2.22%
2025-06-17	36.56	35.98	-0.61	-1.67%	35.82	36.70	10573	3823	3.26%
2025-06-16	36.18	36.59	0.53	1.47%	35.95	36.99	11159	4093	3.44%
2025-06-13	37.12	36.06	-1.07	-2.88%	35.90	37.31	11054	4018	3.40%
2025-06-12	36.82	37.13	0.28	0.76%	36.71	37.25	7053	2613	2.17%
2025-06-11	36.42	36.85	0.51	1.40%	36.41	37.14	7925	2925	2.44%
2025-06-10	37.28	36.34	-0.79	-2.13%	36.01	37.28	11524	4221	3.55%
2025-06-09	37.00	37.13	0.21	0.57%	36.90	37.27	9271	3438	2.85%
2025-06-06	36.67	36.92	0.25	0.68%	36.33	36.99	8814	3241	2.71%
2025-06-05	36.78	36.67	0.30	0.82%	36.03	36.78	8257	3010	2.54%
2025-06-04	36.75	37.02	0.22	0.60%	36.55	37.24	7447	2754	2.29%
2025-06-03	36.50	36.80	0.20	0.55%	36.41	37.15	8351	3073	2.57%
2025-05-30	37.66	36.60	-0.90	-2.40%	36.60	37.81	8863	3271	2.73%
2025-05-29	36.49	37.50	1.16	3.19%	36.49	37.50	9197	3420	2.83%
2025-05-28	36.65	36.34	-0.15	-0.41%	36.15	36.89	4957	1807	1.53%
2025-05-27	36.85	36.49	-0.36	-0.98%	36.10	36.85	5967	2170	1.84%
2025-05-26	36.40	36.85	0.45	1.24%	36.33	36.89	5317	1951	1.64%
2025-05-23	36.80	36.40	-0.43	-1.17%	36.34	37.24	7518	2765	2.31%
2025-05-22	37.60	36.83	-0.71	-1.89%	36.72	37.98	8768	3271	2.70%
2025-05-21	38.09	37.54	-0.70	-1.83%	37.21	38.26	9624	3617	2.96%
2025-05-20	38.18	38.24	0.29	0.76%	37.65	38.56	8724	3332	2.69%
2025-05-19	38.00	37.95	-0.02	-0.05%	37.37	38.28	7839	2959	2.41%
2025-05-16	37.41	37.97	0.38	1.01%	37.41	38.33	8868	3367	2.73%
2025-05-15	38.02	37.59	-0.56	-1.47%	37.52	38.14	7138	2695	2.20%
2025-05-14	38.42	38.15	-0.21	-0.55%	37.73	38.67	8188	3118	2.52%
2025-05-13	39.18	38.36	-0.40	-1.03%	38.23	39.40	9432	3654	2.90%
2025-05-12	38.64	38.76	0.63	1.65%	38.33	38.85	8483	3277	2.61%
2025-05-09	39.12	38.13	-0.85	-2.18%	38.01	39.12	11905	4562	3.67%
2025-05-08	38.00	38.98	0.83	2.18%	37.70	39.02	11755	4548	3.62%
2025-05-07	38.58	38.15	-0.02	-0.05%	37.60	39.18	15566	5992	4.79%
2025-05-06	37.17	38.17	1.09	2.94%	37.17	38.45	14246	5415	4.39%
2025-04-30	36.00	37.08	1.05	2.91%	36.00	37.28	13136	4830	4.04%
2025-04-29	35.76	36.03	-0.57	-1.56%	35.40	36.49	17605	6330	5.42%
2025-04-28	36.01	36.60	0.19	0.52%	36.01	36.83	12496	4560	3.85%
2025-04-25	35.90	36.41	0.69	1.93%	35.65	36.56	9640	3488	2.97%
2025-04-24	36.39	35.72	-0.64	-1.76%	35.40	36.39	7183	2578	2.21%