*ST工智(000584)股票行情
*ST工智(000584)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-25 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.46 | 45289 | 661.22 | 0.60% |
| 2025-04-24 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.54 | 36405 | 560.64 | 0.48% |
| 2025-04-23 | 1.62 | 1.62 | -0.09 | -5.26% | 1.62 | 1.62 | 23637 | 382.92 | 0.31% |
| 2025-04-22 | 1.71 | 1.71 | -0.09 | -5.00% | 1.71 | 1.71 | 14298 | 244.50 | 0.19% |
| 2025-04-21 | 1.80 | 1.80 | -0.09 | -4.76% | 1.80 | 1.80 | 75356 | 1356.41 | 0.99% |
| 2025-04-18 | 1.88 | 1.89 | 0.01 | 0.53% | 1.87 | 1.97 | 930968 | 18002.28 | 12.27% |
| 2025-04-17 | 1.88 | 1.88 | 0.09 | 5.03% | 1.83 | 1.88 | 181910 | 3416.00 | 2.40% |
| 2025-04-16 | 1.79 | 1.79 | 0.09 | 5.29% | 1.69 | 1.79 | 730236 | 12932.82 | 9.62% |
| 2025-04-15 | 1.67 | 1.70 | 0.08 | 4.94% | 1.66 | 1.70 | 107413 | 1810.80 | 1.42% |
| 2025-04-14 | 1.51 | 1.62 | 0.08 | 5.19% | 1.50 | 1.62 | 529654 | 8382.80 | 6.98% |
| 2025-04-11 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.62 | 652040 | 10139.00 | 8.59% |
| 2025-04-10 | 1.55 | 1.62 | 0.00 | 0.00% | 1.54 | 1.70 | 1157100 | 18580.58 | 15.25% |
| 2025-04-09 | 1.62 | 1.62 | -0.09 | -5.26% | 1.62 | 1.62 | 19007 | 307.91 | 0.25% |
| 2025-04-08 | 1.71 | 1.71 | -0.09 | -5.00% | 1.71 | 1.71 | 11964 | 204.58 | 0.16% |
| 2025-04-07 | 1.80 | 1.80 | -0.09 | -4.76% | 1.80 | 1.80 | 12267 | 220.81 | 0.16% |
| 2025-04-03 | 1.89 | 1.89 | -0.10 | -5.03% | 1.89 | 1.89 | 46259 | 874.30 | 0.61% |
| 2025-04-02 | 2.03 | 1.99 | -0.10 | -4.78% | 1.99 | 2.04 | 145008 | 2901.82 | 1.91% |
| 2025-04-01 | 2.09 | 2.09 | -0.11 | -5.00% | 2.09 | 2.14 | 327466 | 6857.68 | 4.32% |
| 2025-03-31 | 2.20 | 2.20 | -0.12 | -5.17% | 2.20 | 2.39 | 483294 | 10770.91 | 6.37% |
| 2025-03-28 | 2.38 | 2.32 | -0.12 | -4.92% | 2.32 | 2.42 | 156016 | 3642.84 | 2.06% |
| 2025-03-27 | 2.55 | 2.44 | -0.12 | -4.69% | 2.43 | 2.63 | 322101 | 8073.31 | 4.24% |
| 2025-03-26 | 2.59 | 2.56 | -0.10 | -3.76% | 2.53 | 2.69 | 344209 | 8838.53 | 4.54% |
| 2025-03-25 | 2.82 | 2.66 | -0.10 | -3.62% | 2.62 | 2.84 | 212370 | 5774.83 | 2.80% |
| 2025-03-24 | 2.63 | 2.76 | 0.13 | 4.94% | 2.62 | 2.76 | 229240 | 6280.96 | 3.02% |
| 2025-03-21 | 2.68 | 2.63 | -0.07 | -2.59% | 2.60 | 2.69 | 133915 | 3530.61 | 1.76% |
| 2025-03-20 | 2.68 | 2.70 | -0.01 | -0.37% | 2.65 | 2.71 | 112214 | 3015.35 | 1.48% |
| 2025-03-19 | 2.77 | 2.71 | -0.07 | -2.52% | 2.67 | 2.79 | 183980 | 5027.40 | 2.42% |
| 2025-03-18 | 2.84 | 2.78 | -0.05 | -1.77% | 2.75 | 2.85 | 170239 | 4766.83 | 2.24% |
| 2025-03-17 | 2.80 | 2.83 | 0.03 | 1.07% | 2.78 | 2.86 | 161662 | 4558.54 | 2.13% |
| 2025-03-14 | 2.82 | 2.80 | -0.05 | -1.75% | 2.73 | 2.82 | 193705 | 5366.99 | 2.55% |
| 2025-03-13 | 2.92 | 2.85 | -0.09 | -3.06% | 2.80 | 2.94 | 232004 | 6605.06 | 3.06% |
| 2025-03-12 | 2.93 | 2.94 | 0.01 | 0.34% | 2.91 | 3.04 | 191664 | 5677.74 | 2.53% |
| 2025-03-11 | 2.85 | 2.93 | 0.03 | 1.03% | 2.85 | 2.94 | 140825 | 4092.08 | 1.86% |
| 2025-03-10 | 2.91 | 2.90 | -0.01 | -0.34% | 2.83 | 2.97 | 193569 | 5625.41 | 2.55% |
| 2025-03-07 | 2.90 | 2.91 | 0.00 | 0.00% | 2.88 | 3.02 | 205530 | 6070.14 | 2.71% |
| 2025-03-06 | 2.98 | 2.91 | -0.02 | -0.68% | 2.91 | 3.07 | 316080 | 9447.99 | 4.17% |
| 2025-03-05 | 2.77 | 2.93 | 0.14 | 5.02% | 2.71 | 2.93 | 257267 | 7411.87 | 3.39% |
| 2025-03-04 | 2.66 | 2.79 | 0.13 | 4.89% | 2.65 | 2.79 | 226588 | 6243.30 | 2.99% |
| 2025-03-03 | 2.79 | 2.66 | -0.07 | -2.56% | 2.61 | 2.80 | 199724 | 5326.19 | 2.63% |
| 2025-02-28 | 2.78 | 2.73 | -0.04 | -1.44% | 2.66 | 2.83 | 205098 | 5625.68 | 2.70% |
| 2025-02-27 | 2.89 | 2.77 | -0.15 | -5.14% | 2.77 | 2.92 | 291367 | 8145.60 | 3.84% |
| 2025-02-26 | 2.90 | 2.92 | 0.01 | 0.34% | 2.87 | 3.00 | 200334 | 5880.07 | 2.64% |
| 2025-02-25 | 2.91 | 2.91 | -0.04 | -1.36% | 2.88 | 3.04 | 246977 | 7320.07 | 3.25% |
| 2025-02-24 | 2.95 | 2.95 | -0.15 | -4.84% | 2.95 | 3.01 | 325402 | 9632.74 | 4.29% |
| 2025-02-21 | 3.10 | 3.10 | 0.04 | 1.31% | 2.92 | 3.21 | 494569 | 15479.49 | 6.52% |
| 2025-02-20 | 3.00 | 3.06 | 0.15 | 5.15% | 2.93 | 3.06 | 358740 | 10800.76 | 4.73% |
| 2025-02-19 | 2.80 | 2.91 | 0.14 | 5.05% | 2.80 | 2.91 | 119090 | 3452.76 | 1.57% |
| 2025-02-18 | 2.85 | 2.77 | -0.07 | -2.46% | 2.71 | 2.89 | 198021 | 5551.22 | 2.61% |
| 2025-02-17 | 2.80 | 2.84 | 0.02 | 0.71% | 2.75 | 2.91 | 221672 | 6286.22 | 2.92% |
| 2025-02-14 | 2.82 | 2.82 | -0.15 | -5.05% | 2.82 | 2.95 | 353673 | 10022.44 | 4.66% |
| 2025-02-13 | 3.09 | 2.97 | -0.09 | -2.94% | 2.93 | 3.14 | 420092 | 12632.92 | 5.54% |
| 2025-02-12 | 2.90 | 3.06 | 0.15 | 5.15% | 2.86 | 3.06 | 249677 | 7495.91 | 3.29% |
| 2025-02-11 | 2.91 | 2.91 | 0.14 | 5.05% | 2.77 | 2.91 | 606119 | 17535.41 | 7.99% |
| 2025-02-10 | 2.77 | 2.77 | 0.13 | 4.92% | 2.77 | 2.77 | 11110 | 307.73 | 0.15% |
| 2025-02-07 | 2.38 | 2.64 | 0.13 | 5.18% | 2.38 | 2.64 | 310150 | 7537.80 | 4.09% |
| 2025-02-06 | 2.51 | 2.51 | -0.13 | -4.92% | 2.51 | 2.51 | 47576 | 1194.16 | 0.63% |
| 2025-02-05 | 2.64 | 2.64 | -0.14 | -5.04% | 2.64 | 2.64 | 59424 | 1568.79 | 0.78% |
| 2025-01-27 | 2.78 | 2.78 | -0.15 | -5.12% | 2.78 | 2.78 | 53574 | 1489.36 | 0.71% |
| 2025-01-24 | 2.93 | 2.93 | -0.15 | -4.87% | 2.93 | 2.93 | 25032 | 733.44 | 0.33% |
| 2025-01-23 | 3.08 | 3.08 | -0.16 | -4.94% | 3.08 | 3.08 | 44696 | 1376.64 | 0.59% |
| 2025-01-22 | 3.27 | 3.24 | -0.17 | -4.99% | 3.24 | 3.36 | 244023 | 7971.36 | 3.22% |
| 2025-01-21 | 3.57 | 3.41 | -0.18 | -5.01% | 3.41 | 3.70 | 238787 | 8491.30 | 3.15% |
| 2025-01-20 | 3.44 | 3.59 | 0.14 | 4.06% | 3.44 | 3.62 | 153814 | 5476.37 | 2.03% |
| 2025-01-17 | 3.31 | 3.45 | 0.11 | 3.29% | 3.24 | 3.46 | 147670 | 4990.31 | 1.95% |
| 2025-01-16 | 3.33 | 3.34 | -0.01 | -0.30% | 3.31 | 3.45 | 104176 | 3506.06 | 1.37% |
| 2025-01-15 | 3.30 | 3.35 | 0.04 | 1.21% | 3.27 | 3.43 | 133365 | 4465.96 | 1.76% |
| 2025-01-14 | 3.13 | 3.31 | 0.14 | 4.42% | 3.13 | 3.33 | 166857 | 5454.17 | 2.20% |
| 2025-01-13 | 3.14 | 3.17 | 0.02 | 0.63% | 2.99 | 3.20 | 157257 | 4819.46 | 2.07% |
| 2025-01-10 | 3.20 | 3.15 | -0.02 | -0.63% | 3.11 | 3.30 | 204089 | 6545.26 | 2.69% |
| 2025-01-09 | 3.12 | 3.17 | 0.15 | 4.97% | 3.06 | 3.17 | 121307 | 3827.64 | 1.60% |
| 2025-01-08 | 3.02 | 3.02 | -0.04 | -1.31% | 2.96 | 3.08 | 161059 | 4851.18 | 2.12% |
| 2025-01-07 | 2.81 | 3.06 | 0.10 | 3.38% | 2.81 | 3.10 | 277535 | 8076.88 | 3.66% |
| 2025-01-06 | 3.10 | 2.96 | -0.16 | -5.13% | 2.96 | 3.10 | 114401 | 3393.66 | 1.51% |
| 2025-01-03 | 3.27 | 3.12 | -0.16 | -4.88% | 3.12 | 3.27 | 170972 | 5357.60 | 2.25% |
| 2025-01-02 | 3.21 | 3.28 | 0.02 | 0.61% | 3.20 | 3.42 | 209572 | 6935.49 | 2.76% |
| 2024-12-31 | 3.31 | 3.26 | -0.15 | -4.40% | 3.25 | 3.42 | 225222 | 7495.88 | 2.97% |
| 2024-12-30 | 3.52 | 3.41 | -0.16 | -4.48% | 3.39 | 3.61 | 206229 | 7106.83 | 2.72% |
| 2024-12-27 | 3.59 | 3.57 | 0.00 | 0.00% | 3.56 | 3.68 | 85657 | 3096.00 | 1.13% |
| 2024-12-26 | 3.53 | 3.57 | -0.02 | -0.56% | 3.51 | 3.62 | 116037 | 4140.21 | 1.53% |
| 2024-12-25 | 3.65 | 3.59 | -0.06 | -1.64% | 3.55 | 3.76 | 150109 | 5449.65 | 1.98% |
深证大盘股票行情在线 K线走势图
