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
2025-09-15	11.790	11.820	0.040	0.34%	11.770	11.990	36411	4324	2.51%
2025-09-12	12.220	11.780	-0.330	-2.73%	11.780	12.370	67770	8133	4.67%
2025-09-11	12.030	12.110	0.130	1.09%	11.900	12.170	48017	5790	3.31%
2025-09-10	12.440	11.980	-0.240	-1.96%	11.950	12.440	51740	6263	3.57%
2025-09-09	12.650	12.220	-0.590	-4.61%	12.210	12.740	92355	11445	6.36%
2025-09-08	12.700	12.810	0.010	0.08%	12.490	13.180	136016	17466	9.37%
2025-09-05	12.460	12.800	0.310	2.48%	12.300	13.200	162067	20738	11.17%
2025-09-04	11.910	12.490	0.610	5.13%	11.810	12.490	150210	18363	10.35%
2025-09-03	12.060	11.880	-0.110	-0.92%	11.720	12.150	60748	7224	4.19%
2025-09-02	12.220	11.990	-0.020	-0.17%	11.670	12.230	86922	10407	5.99%
2025-09-01	11.880	12.010	0.190	1.61%	11.710	12.010	63094	7490	4.35%
2025-08-29	11.650	11.820	0.250	2.16%	11.640	12.040	73268	8707	5.05%
2025-08-28	11.620	11.570	-0.090	-0.77%	11.100	11.760	57576	6606	3.97%
2025-08-27	11.750	11.660	-0.240	-2.02%	11.660	12.100	78307	9294	5.40%
2025-08-26	11.640	11.900	0.270	2.32%	11.530	12.210	103191	12320	7.11%
2025-08-25	11.600	11.630	0.000	0.00%	11.520	11.700	41742	4845	2.88%
2025-08-22	11.660	11.630	0.030	0.26%	11.510	11.670	28628	3319	1.97%
2025-08-21	11.720	11.600	-0.090	-0.77%	11.510	11.850	39347	4594	2.71%
2025-08-20	11.700	11.690	-0.010	-0.09%	11.440	11.770	43587	5058	3.00%
2025-08-19	11.850	11.700	-0.020	-0.17%	11.700	12.030	85017	10084	5.86%
2025-08-18	11.280	11.720	0.500	4.46%	11.250	11.720	71427	8236	4.92%
2025-08-15	11.010	11.220	0.230	2.09%	11.010	11.320	28060	3137	1.93%
2025-08-14	11.360	10.990	-0.380	-3.34%	10.960	11.390	46968	5233	3.24%
2025-08-13	11.590	11.370	-0.130	-1.13%	11.330	11.590	30038	3424	2.07%
2025-08-12	11.490	11.500	0.020	0.17%	11.410	11.700	31168	3598	2.15%
2025-08-11	11.400	11.480	0.150	1.32%	11.360	11.590	27781	3198	1.91%
2025-08-08	11.570	11.330	-0.150	-1.31%	11.330	11.570	27401	3126	1.89%
2025-08-07	11.600	11.480	-0.130	-1.12%	11.430	11.680	32619	3761	2.25%
2025-08-06	11.450	11.610	0.200	1.75%	11.320	11.650	37114	4279	2.56%
2025-08-05	11.420	11.410	0.030	0.26%	11.350	11.470	25321	2887	1.74%
2025-08-04	11.350	11.380	0.050	0.44%	11.200	11.430	29154	3292	2.01%
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%