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
2025-12-16	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%
2025-12-11	36.39	35.60	-0.68	-1.87%	35.55	36.43	8005	2873	2.46%
2025-12-10	36.85	36.28	-0.68	-1.84%	36.23	37.06	7214	2634	2.22%
2025-12-09	37.38	36.96	-0.29	-0.78%	36.92	37.48	6610	2460	2.04%
2025-12-08	37.28	37.25	0.21	0.57%	37.00	37.62	9600	3583	2.96%
2025-12-05	36.80	37.04	0.33	0.90%	36.17	37.18	10963	4019	3.38%
2025-12-04	37.15	36.71	-0.46	-1.24%	36.54	37.31	5581	2058	1.72%
2025-12-03	37.66	37.17	-0.20	-0.54%	36.90	37.66	5688	2113	1.75%
2025-12-02	37.82	37.37	-0.41	-1.09%	37.30	37.87	5942	2233	1.83%
2025-12-01	37.68	37.78	0.16	0.43%	36.89	38.15	9151	3459	2.82%
2025-11-28	36.90	37.62	0.71	1.92%	36.70	37.93	7329	2737	2.26%
2025-11-27	36.74	36.91	0.31	0.85%	36.52	37.25	5623	2080	1.73%
2025-11-26	37.25	36.60	-0.76	-2.03%	36.58	37.60	7131	2639	2.20%
2025-11-25	36.98	37.36	0.57	1.55%	36.94	37.74	8867	3321	2.73%
2025-11-24	36.48	36.79	0.78	2.17%	36.02	36.96	10221	3736	3.15%
2025-11-21	37.03	36.01	-1.38	-3.69%	35.61	37.77	11328	4133	3.49%
2025-11-20	37.74	37.39	-0.54	-1.42%	37.15	38.06	9755	3663	3.00%
2025-11-19	39.15	37.93	-0.97	-2.49%	37.71	39.23	9110	3479	2.80%
2025-11-18	39.39	38.90	-0.37	-0.94%	38.73	39.39	5727	2233	1.76%
2025-11-17	38.93	39.27	0.22	0.56%	38.66	39.64	10670	4189	3.29%
2025-11-14	38.65	39.05	0.40	1.03%	38.43	39.55	8614	3371	2.65%
2025-11-13	38.59	38.65	0.06	0.16%	38.18	38.75	7731	2975	2.38%
2025-11-12	38.69	38.59	-0.19	-0.49%	38.20	38.91	7640	2942	2.35%
2025-11-11	39.04	38.78	-0.07	-0.18%	38.65	39.15	5249	2041	1.62%
2025-11-10	39.15	38.85	-0.46	-1.17%	38.71	39.51	9466	3690	2.91%
2025-11-07	40.05	39.31	-0.65	-1.63%	39.21	40.05	7818	3083	2.41%
2025-11-06	39.78	39.96	0.36	0.91%	39.39	40.15	7918	3148	2.44%
2025-11-05	39.58	39.60	-0.04	-0.10%	38.94	39.78	7659	3020	2.36%
2025-11-04	39.65	39.64	-0.01	-0.03%	39.24	39.83	6863	2713	2.11%
2025-11-03	39.85	39.65	0.09	0.23%	39.38	39.85	7508	2975	2.31%
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%