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
2026-06-18	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%
2026-04-28	36.53	36.12	-0.60	-1.63%	35.88	36.73	8776	3186	2.70%
2026-04-27	35.80	36.72	0.97	2.71%	35.45	36.85	10452	3783	3.22%
2026-04-24	35.61	35.75	0.24	0.68%	35.00	36.12	8477	3017	2.61%
2026-04-23	36.54	35.51	-0.88	-2.42%	35.24	36.54	9385	3345	2.89%
2026-04-22	36.16	36.39	0.24	0.66%	35.76	36.46	9062	3271	2.79%
2026-04-21	36.40	36.15	-0.25	-0.69%	35.90	36.40	5757	2077	1.77%
2026-04-20	36.30	36.40	0.28	0.78%	35.75	36.54	9222	3328	2.84%
2026-04-17	36.35	36.12	-0.10	-0.28%	35.85	36.35	5820	2096	1.79%
2026-04-16	35.81	36.22	0.70	1.97%	35.47	36.37	6186	2226	1.90%
2026-04-15	36.10	35.52	-0.47	-1.31%	35.45	36.28	6625	2376	2.04%
2026-04-14	35.98	35.99	0.33	0.93%	35.46	36.13	6281	2249	1.93%
2026-04-13	35.60	35.66	-0.17	-0.47%	35.46	36.09	5326	1899	1.64%
2026-04-10	35.99	35.83	0.17	0.48%	35.70	36.34	6811	2452	2.10%
2026-04-09	36.52	35.66	-1.16	-3.15%	35.41	36.52	8420	3019	2.59%
2026-04-08	35.20	36.82	2.33	6.76%	35.20	36.83	15106	5473	4.65%
2026-04-07	33.65	34.49	1.00	2.99%	33.29	34.69	10421	3567	3.21%
2026-04-03	34.85	33.49	-0.90	-2.62%	33.33	34.85	8663	2926	2.67%
2026-04-02	35.40	34.39	-1.26	-3.53%	34.10	35.65	9518	3295	2.93%
2026-04-01	35.60	35.65	0.72	2.06%	35.16	36.92	9680	3460	2.98%
2026-03-31	35.38	34.93	-0.45	-1.27%	34.88	35.87	8220	2900	2.53%
2026-03-30	34.61	35.38	0.38	1.09%	34.60	35.38	8611	3012	2.65%
2026-03-27	34.29	35.00	0.45	1.30%	34.20	35.18	6458	2248	1.99%
2026-03-26	35.31	34.55	-0.76	-2.15%	34.40	35.78	8537	2977	2.63%
2026-03-25	35.07	35.31	0.59	1.70%	34.76	35.99	9978	3539	3.07%
2026-03-24	33.52	34.72	1.87	5.69%	32.98	34.81	14592	4949	4.49%
2026-03-23	35.20	32.85	-2.98	-8.32%	32.33	35.20	17525	5906	5.40%
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%