鸿智科技 (920926) - 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
2026-05-06	14.210	14.350	0.180	1.27%	14.160	14.370	4131	589	0.52%
2026-04-30	14.150	14.170	0.180	1.29%	13.950	14.250	3467	489	0.43%
2026-04-29	13.810	13.990	0.170	1.23%	13.760	14.110	3046	426	0.38%
2026-04-28	14.380	13.820	-0.630	-4.36%	13.770	14.380	6173	869	0.77%
2026-04-27	14.380	14.450	0.070	0.49%	14.040	14.460	4104	586	0.51%
2026-04-24	14.740	14.380	-0.230	-1.57%	14.350	14.740	4072	588	0.51%
2026-04-23	15.240	14.610	-0.470	-3.12%	14.610	15.240	4106	607	0.51%
2026-04-22	15.070	15.080	0.030	0.20%	14.890	15.180	5561	837	0.69%
2026-04-21	14.800	15.050	-0.020	-0.13%	14.800	15.090	5236	780	0.65%
2026-04-20	15.530	15.070	0.080	0.53%	14.920	15.530	10679	1616	1.33%
2026-04-17	14.420	14.990	0.530	3.67%	14.240	15.090	13527	1996	1.69%
2026-04-16	14.270	14.460	0.170	1.19%	14.270	14.680	4138	598	0.52%
2026-04-15	14.300	14.290	0.050	0.35%	14.250	14.500	3650	524	0.46%
2026-04-14	14.190	14.240	0.120	0.85%	14.050	14.270	3557	503	0.44%
2026-04-13	14.310	14.120	-0.190	-1.33%	14.080	14.330	3771	535	0.47%
2026-04-10	14.150	14.310	0.160	1.13%	14.150	14.430	4427	634	0.55%
2026-04-09	14.400	14.150	-0.360	-2.48%	14.120	14.510	5799	828	0.72%
2026-04-08	14.600	14.510	0.430	3.05%	14.220	14.600	7808	1130	0.97%
2026-04-07	14.210	14.080	0.110	0.79%	14.020	14.360	5363	760	0.67%
2026-04-03	14.570	13.970	-0.680	-4.64%	13.900	14.690	9934	1407	1.24%
2026-04-02	14.030	14.650	0.600	4.27%	14.000	14.700	15410	2235	1.92%
2026-04-01	14.240	14.050	0.250	1.81%	13.930	14.300	4637	652	0.58%
2026-03-31	13.790	13.800	0.020	0.15%	13.750	14.110	4591	641	0.57%
2026-03-30	14.000	13.780	-0.350	-2.48%	13.640	14.010	5882	810	0.73%
2026-03-27	14.050	14.130	-0.090	-0.63%	13.900	14.400	7349	1038	0.92%
2026-03-26	14.580	14.220	0.050	0.35%	14.100	14.930	12747	1858	1.59%
2026-03-25	14.050	14.170	0.140	1.00%	14.050	14.330	4553	647	0.57%
2026-03-24	14.000	14.030	0.230	1.67%	13.840	14.160	7650	1073	0.95%
2026-03-23	14.870	13.800	-1.120	-7.51%	13.800	14.870	9002	1278	1.12%
2026-03-20	15.100	14.920	-0.180	-1.19%	14.900	15.440	5258	793	0.66%
2026-03-19	15.750	15.100	-0.650	-4.13%	15.090	15.760	6109	936	0.76%
2026-03-18	15.840	15.750	-0.030	-0.19%	15.540	15.860	5150	807	0.64%
2026-03-17	15.980	15.780	-0.020	-0.13%	15.510	16.010	6889	1084	0.86%
2026-03-16	16.000	15.800	-0.390	-2.41%	15.720	16.170	11883	1887	1.48%
2026-03-13	15.590	16.190	0.390	2.47%	15.570	16.750	18349	2976	2.29%
2026-03-12	15.970	15.800	-0.250	-1.56%	15.770	16.190	5581	886	0.70%
2026-03-11	16.140	16.050	-0.110	-0.68%	16.010	16.290	7174	1157	0.89%
2026-03-10	16.220	16.160	0.080	0.50%	15.950	16.280	3646	589	0.45%
2026-03-09	16.300	16.080	-0.220	-1.35%	15.970	16.460	6288	1011	0.78%
2026-03-06	16.360	16.300	0.010	0.06%	16.180	16.500	5650	925	0.70%
2026-03-05	16.000	16.290	0.480	3.04%	16.000	16.350	5994	971	0.75%
2026-03-04	16.070	15.810	-0.330	-2.04%	15.810	16.310	6044	969	0.75%
2026-03-03	16.420	16.140	-0.090	-0.55%	16.140	16.650	12034	1973	1.50%
2026-03-02	16.890	16.230	-0.850	-4.98%	16.180	16.890	14166	2325	1.77%
2026-02-27	17.100	17.080	-0.040	-0.23%	16.990	17.240	5940	1014	0.74%
2026-02-26	17.350	17.120	-0.140	-0.81%	17.090	17.350	5237	898	0.65%
2026-02-25	17.210	17.260	0.040	0.23%	17.110	17.340	3970	684	0.50%
2026-02-24	17.000	17.220	0.270	1.59%	16.970	17.250	6749	1157	0.84%
2026-02-13	16.900	16.950	0.050	0.30%	16.900	17.120	7167	1218	0.89%
2026-02-12	17.220	16.900	-0.330	-1.92%	16.900	17.290	15952	2722	1.99%
2026-02-11	17.240	17.230	0.000	0.00%	17.150	17.340	5228	901	0.65%
2026-02-10	17.380	17.230	-0.040	-0.23%	17.180	17.420	6318	1090	0.79%
2026-02-09	17.420	17.270	-0.020	-0.12%	17.180	17.440	9839	1703	1.23%
2026-02-06	17.250	17.290	0.040	0.23%	17.150	17.450	6436	1114	0.80%
2026-02-05	17.710	17.250	-0.260	-1.48%	17.220	17.860	9768	1715	1.22%
2026-02-04	17.580	17.510	0.010	0.06%	17.350	17.620	8328	1455	1.04%
2026-02-03	17.670	17.500	0.140	0.81%	17.300	17.690	10605	1850	1.32%
2026-02-02	17.800	17.360	-0.440	-2.47%	17.300	17.930	14606	2556	1.82%
2026-01-30	18.610	17.800	-0.810	-4.35%	17.790	18.690	23357	4215	2.91%
2026-01-29	19.540	18.610	-1.200	-6.06%	18.560	19.630	37866	7148	4.72%
2026-01-28	19.190	19.810	0.460	2.38%	18.600	20.360	56495	10995	7.05%
2026-01-27	18.500	19.350	1.450	8.10%	18.460	20.670	60815	11946	7.58%