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
2025-09-16	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%
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%