许昌智能 (831396) - 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	11.360	11.330	0.050	0.44%	11.270	11.440	21920	2482	1.51%
2025-07-31	11.600	11.280	-0.280	-2.42%	11.240	11.640	43244	4935	2.98%
2025-07-30	11.630	11.560	-0.100	-0.86%	11.500	11.680	29746	3446	2.05%
2025-07-29	11.850	11.660	-0.080	-0.68%	11.520	11.850	35519	4123	2.45%
2025-07-28	11.850	11.740	-0.090	-0.76%	11.660	11.930	48326	5676	3.33%
2025-07-25	11.990	11.830	-0.260	-2.15%	11.730	12.110	79629	9422	5.49%
2025-07-24	11.860	12.090	0.210	1.77%	11.830	12.360	82660	9995	5.70%
2025-07-23	12.510	11.880	-0.750	-5.94%	11.870	12.540	116718	14193	8.04%
2025-07-22	12.530	12.630	0.510	4.21%	12.260	12.920	186640	23482	12.86%
2025-07-21	11.610	12.120	0.550	4.75%	11.610	12.290	124081	14899	8.55%
2025-07-18	11.720	11.570	-0.070	-0.60%	11.510	11.720	25013	2892	1.72%
2025-07-17	11.700	11.640	-0.020	-0.17%	11.520	11.750	40624	4720	2.80%
2025-07-16	11.750	11.660	-0.100	-0.85%	11.510	11.840	41232	4811	2.84%
2025-07-15	11.820	11.760	-0.280	-2.33%	11.580	11.960	79359	9317	5.47%
2025-07-14	11.520	12.040	0.510	4.42%	11.480	12.180	121050	14413	8.34%
2025-07-11	11.530	11.530	-0.060	-0.52%	11.410	11.580	48444	5573	3.34%
2025-07-10	11.620	11.590	-0.100	-0.86%	11.330	11.680	53883	6196	3.71%
2025-07-09	11.570	11.690	0.150	1.30%	11.460	11.920	91955	10768	6.34%
2025-07-08	11.610	11.540	-0.020	-0.17%	11.390	11.610	45199	5192	3.11%
2025-07-07	11.280	11.560	0.360	3.21%	11.280	11.590	58882	6769	4.06%
2025-07-04	11.410	11.200	-0.190	-1.67%	11.190	11.520	29333	3319	2.02%
2025-07-03	11.430	11.390	-0.030	-0.26%	11.160	11.480	29097	3296	2.01%
2025-07-02	11.410	11.420	0.010	0.09%	11.360	11.530	28864	3300	1.99%
2025-07-01	11.550	11.410	-0.070	-0.61%	11.320	11.570	33531	3836	2.31%
2025-06-30	11.450	11.480	-0.010	-0.09%	11.370	11.550	39468	4517	2.72%
2025-06-27	11.490	11.490	0.070	0.61%	11.420	11.640	31498	3627	2.17%
2025-06-26	11.530	11.420	-0.110	-0.95%	11.400	11.740	55134	6398	3.80%
2025-06-25	11.360	11.530	0.140	1.23%	11.360	11.660	38524	4423	2.65%
2025-06-24	11.090	11.390	0.330	2.98%	11.040	11.460	45952	5211	3.17%
2025-06-23	10.800	11.060	0.280	2.60%	10.650	11.060	31299	3419	2.16%
2025-06-20	10.820	10.780	-0.080	-0.74%	10.710	11.020	24960	2706	1.72%
2025-06-19	11.310	10.860	-0.430	-3.81%	10.760	11.340	33042	3637	2.28%
2025-06-18	11.460	11.340	-0.130	-1.13%	11.260	11.520	31851	3616	2.19%
2025-06-17	11.500	11.470	-0.050	-0.43%	11.410	11.670	30361	3496	2.09%
2025-06-16	11.400	11.520	0.030	0.26%	11.300	11.530	34894	3992	2.40%
2025-06-13	11.780	11.490	-0.330	-2.79%	11.470	11.850	52255	6059	3.60%
2025-06-12	11.800	11.820	-0.060	-0.51%	11.680	11.880	47080	5537	3.24%
2025-06-11	11.720	11.880	0.180	1.54%	11.650	11.920	49801	5888	3.43%
2025-06-10	12.040	11.700	-0.290	-2.42%	11.450	12.160	72163	8534	4.97%
2025-06-09	11.920	11.990	0.030	0.25%	11.860	12.020	51440	6149	3.54%
2025-06-06	12.030	11.960	-0.250	-2.05%	11.870	12.270	89870	10779	6.19%
2025-06-05	12.290	12.210	0.390	3.30%	12.200	12.840	161269	20099	11.11%
2025-06-04	11.760	11.820	0.130	1.11%	11.650	11.880	30562	3601	2.11%
2025-06-03	11.460	11.690	0.040	0.34%	11.420	11.720	40761	4724	2.81%
2025-05-30	11.900	11.650	-0.250	-2.10%	11.570	11.950	38149	4480	2.63%
2025-05-29	11.550	11.900	0.360	3.12%	11.490	11.910	57434	6763	3.96%
2025-05-28	11.960	11.540	-0.360	-3.03%	11.500	12.050	51206	6003	3.53%
2025-05-27	12.000	11.900	-0.170	-1.41%	11.800	12.150	53937	6451	3.72%
2025-05-26	11.700	12.070	0.340	2.90%	11.600	12.100	60609	7171	4.18%
2025-05-23	12.070	11.730	-0.470	-3.85%	11.710	12.300	80487	9681	5.55%
2025-05-22	12.410	12.200	-0.360	-2.87%	12.020	12.860	106681	13196	7.35%
2025-05-21	13.260	12.560	-0.950	-7.03%	12.510	13.290	175342	22576	12.08%
2025-05-20	12.310	13.510	1.520	12.68%	12.310	13.570	279707	36404	19.27%
2025-05-19	11.930	11.990	0.120	1.01%	11.600	11.990	50181	5961	3.46%
2025-05-16	11.780	11.870	0.120	1.02%	11.680	11.950	44759	5303	3.08%
2025-05-15	11.810	11.750	-0.130	-1.09%	11.720	12.050	54489	6482	3.75%
2025-05-14	11.640	11.880	0.160	1.37%	11.500	11.920	60768	7094	4.19%
2025-05-13	12.080	11.720	-0.250	-2.09%	11.720	12.270	70941	8522	4.89%
2025-05-12	11.780	11.970	0.230	1.96%	11.760	12.070	66296	7885	4.57%
2025-05-09	11.870	11.740	-0.120	-1.01%	11.540	11.890	54268	6352	3.74%
2025-05-08	11.670	11.860	0.200	1.72%	11.570	11.910	59097	6977	4.07%
2025-05-07	11.890	11.660	0.010	0.09%	11.400	11.950	76671	8977	5.28%
2025-05-06	11.400	11.650	0.490	4.39%	11.270	11.720	66204	7641	4.56%
2025-04-30	11.020	11.160	0.260	2.39%	10.900	11.260	55659	6180	3.84%
2025-04-29	10.860	10.900	0.070	0.65%	10.800	11.150	38418	4200	2.65%
2025-04-28	11.380	10.830	-0.410	-3.65%	10.800	11.380	38666	4262	2.66%
2025-04-25	10.990	11.240	0.250	2.27%	10.990	11.490	62142	7012	4.28%
2025-04-24	11.540	10.990	-0.520	-4.52%	10.880	11.660	64506	7230	4.45%