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
2026-08-14	10.420	10.200	-0.270	-2.58%	10.170	10.530	5866	605	0.73%
2026-08-13	10.890	10.470	-0.240	-2.24%	10.470	10.940	5432	578	0.68%
2026-08-12	10.480	10.710	0.210	2.00%	10.310	10.800	6756	721	0.84%
2026-08-11	10.810	10.500	-0.150	-1.41%	10.500	10.820	5944	631	0.74%
2026-08-10	10.660	10.650	0.150	1.43%	10.440	10.780	4598	487	0.57%
2026-08-07	10.630	10.500	-0.150	-1.41%	10.360	10.690	7658	806	0.96%
2026-08-06	10.740	10.650	-0.170	-1.57%	10.570	10.940	11770	1262	1.47%
2026-08-05	10.400	10.820	0.530	5.15%	10.290	11.080	15741	1688	1.96%
2026-08-04	10.350	10.290	0.030	0.29%	10.200	10.480	6974	717	0.87%
2026-08-03	10.800	10.260	-0.300	-2.84%	10.140	10.800	9034	939	1.13%
2026-07-31	10.540	10.560	-0.010	-0.09%	10.400	10.770	7870	831	0.98%
2026-07-30	10.700	10.570	-0.130	-1.21%	10.270	10.980	12323	1307	1.54%
2026-07-29	10.570	10.700	0.130	1.23%	10.290	10.850	12055	1278	1.50%
2026-07-28	9.900	10.570	0.640	6.45%	9.770	10.760	23463	2436	2.93%
2026-07-27	9.790	9.930	0.060	0.61%	9.640	9.930	11267	1107	1.41%
2026-07-24	9.920	9.870	-0.040	-0.40%	9.350	9.980	12458	1207	1.55%
2026-07-23	9.800	9.910	0.030	0.30%	9.450	10.000	13079	1272	1.63%
2026-07-22	9.980	9.880	0.490	5.22%	9.550	11.000	21941	2239	2.74%
2026-07-21	9.520	9.390	0.000	0.00%	8.510	9.520	6723	612	0.84%
2026-07-20	9.770	9.390	-0.370	-3.79%	9.160	9.960	5372	514	0.67%
2026-07-17	9.810	9.760	-0.040	-0.41%	9.600	10.110	4989	494	0.62%
2026-07-16	9.970	9.800	-0.120	-1.21%	9.800	10.070	2591	256	0.32%
2026-07-15	9.880	9.920	-0.010	-0.10%	9.850	10.270	4665	469	0.58%
2026-07-14	9.630	9.930	0.270	2.80%	9.630	10.130	5913	586	0.74%
2026-07-13	10.270	9.660	-0.540	-5.29%	9.610	10.270	5879	579	0.73%
2026-07-10	9.800	10.200	0.400	4.08%	9.370	10.300	8124	821	1.01%
2026-07-09	9.840	9.800	-0.060	-0.61%	9.510	9.890	3782	366	0.47%
2026-07-08	9.830	9.860	-0.030	-0.30%	9.620	10.080	4896	484	0.61%
2026-07-07	9.940	9.890	-0.120	-1.20%	9.630	10.230	4144	411	0.52%
2026-07-06	10.010	10.010	-0.040	-0.40%	9.940	10.320	4779	480	0.60%
2026-07-03	9.820	10.050	0.250	2.55%	9.820	10.180	4078	409	0.51%
2026-07-02	10.380	9.800	-0.250	-2.49%	9.790	10.380	5765	579	0.72%
2026-07-01	9.560	10.050	0.500	5.24%	9.550	10.130	6051	597	0.75%
2026-06-30	9.880	9.550	-0.330	-3.34%	9.550	10.220	3142	310	0.39%
2026-06-29	10.140	9.880	-0.230	-2.27%	9.280	10.230	4934	480	0.62%
2026-06-26	10.560	10.110	-0.530	-4.98%	10.110	10.670	5404	555	0.67%
2026-06-25	11.100	10.640	-0.560	-5.00%	10.410	11.220	6519	696	0.81%
2026-06-24	11.520	11.200	-0.320	-2.78%	11.010	11.620	5023	562	0.63%
2026-06-23	11.280	11.520	0.170	1.50%	11.160	12.030	8911	1037	1.11%
2026-06-22	10.940	11.350	0.530	4.90%	10.220	11.380	10842	1172	1.35%
2026-06-18	11.330	10.820	-0.390	-3.48%	10.800	11.560	6484	722	0.81%
2026-06-17	11.370	11.210	-0.140	-1.23%	11.120	11.460	5210	586	0.65%
2026-06-16	11.440	11.350	-0.140	-1.22%	11.310	11.680	4448	509	0.55%
2026-06-15	11.350	11.490	0.180	1.59%	11.270	11.600	5022	573	0.63%
2026-06-12	11.160	11.310	0.220	1.98%	11.060	11.510	5837	661	0.73%
2026-06-11	11.520	11.090	-0.490	-4.23%	10.940	11.540	6809	755	0.85%
2026-06-10	12.060	11.580	-0.360	-3.02%	11.560	12.400	4345	510	0.54%
2026-06-09	12.180	11.940	-0.240	-1.97%	11.920	12.390	4707	568	0.59%
2026-06-08	11.790	12.180	0.190	1.58%	11.670	12.500	6741	821	0.84%
2026-06-05	11.600	11.990	0.410	3.54%	11.530	12.200	8941	1069	1.12%
2026-06-04	12.050	11.580	-0.470	-3.90%	11.560	12.160	6067	713	0.76%
2026-06-03	12.470	12.050	-0.400	-3.21%	12.030	12.590	5072	621	0.63%
2026-06-02	12.440	12.450	0.010	0.08%	12.290	12.600	3704	460	0.46%
2026-06-01	12.150	12.440	0.290	2.39%	12.080	12.580	3687	456	0.46%
2026-05-29	12.410	12.150	-0.200	-1.62%	12.110	12.510	5350	657	0.67%
2026-05-28	12.620	12.600	-0.080	-0.63%	12.160	12.810	6186	770	0.77%
2026-05-27	13.250	12.680	-0.020	-0.16%	12.150	13.250	4265	535	0.53%
2026-05-26	13.200	12.700	-0.540	-4.08%	12.600	13.220	4731	603	0.59%
2026-05-25	13.530	13.240	-0.270	-2.00%	12.800	13.620	6083	800	0.76%
2026-05-22	13.560	13.510	-0.050	-0.37%	13.250	13.750	4554	611	0.57%
2026-05-21	14.260	13.560	-0.630	-4.44%	13.510	14.460	6257	871	0.78%
2026-05-20	14.500	14.190	-0.320	-2.21%	14.100	14.880	4658	666	0.58%
2026-05-19	14.030	14.510	0.480	3.42%	14.030	14.570	6352	916	0.79%
2026-05-18	14.100	14.030	-0.170	-1.20%	13.800	14.100	4999	696	0.62%
2026-05-15	14.100	14.200	0.150	1.07%	14.100	14.600	5463	781	0.68%
2026-05-14	14.630	14.050	-0.500	-3.44%	14.010	14.750	5680	814	0.71%
2026-05-13	14.410	14.550	0.020	0.14%	14.200	14.640	3884	562	0.48%
2026-05-12	14.660	14.530	-0.120	-0.82%	14.320	14.800	3496	508	0.44%
2026-05-11	14.880	14.650	-0.140	-0.95%	14.430	15.280	5171	755	0.64%