智度股份(000676)股票行情 智度股份股票行情 000676股票行情_爱股网
智度股份(000676)股票行情
智度股份(000676)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 |
|---|
| 2025-10-31 | 8.96 | 9.12 | 0.19 | 2.13% | 8.95 | 9.22 | 402685 | 36768.38 | 3.18% |
| 2025-10-30 | 9.15 | 8.93 | -0.24 | -2.62% | 8.91 | 9.15 | 350623 | 31514.24 | 2.77% |
| 2025-10-29 | 9.13 | 9.17 | 0.02 | 0.22% | 9.06 | 9.17 | 208259 | 18998.30 | 1.65% |
| 2025-10-28 | 9.20 | 9.15 | -0.06 | -0.65% | 9.10 | 9.23 | 214956 | 19708.14 | 1.70% |
| 2025-10-27 | 9.19 | 9.21 | 0.05 | 0.55% | 9.16 | 9.30 | 273667 | 25253.87 | 2.16% |
| 2025-10-24 | 9.20 | 9.16 | 0.05 | 0.55% | 9.09 | 9.22 | 216373 | 19796.15 | 1.71% |
| 2025-10-23 | 9.08 | 9.11 | -0.02 | -0.22% | 8.94 | 9.15 | 225512 | 20331.31 | 1.78% |
| 2025-10-22 | 9.12 | 9.13 | -0.03 | -0.33% | 9.08 | 9.26 | 178011 | 16313.65 | 1.41% |
| 2025-10-21 | 8.96 | 9.16 | 0.15 | 1.66% | 8.96 | 9.18 | 218389 | 19892.14 | 1.73% |
| 2025-10-20 | 9.00 | 9.01 | 0.10 | 1.12% | 8.95 | 9.09 | 240614 | 21709.98 | 1.90% |
| 2025-10-17 | 9.24 | 8.91 | -0.31 | -3.36% | 8.91 | 9.29 | 328264 | 29765.95 | 2.60% |
| 2025-10-16 | 9.50 | 9.22 | -0.26 | -2.74% | 9.18 | 9.50 | 305429 | 28337.49 | 2.42% |
| 2025-10-15 | 9.20 | 9.48 | 0.32 | 3.49% | 9.20 | 9.49 | 404708 | 38007.48 | 3.20% |
| 2025-10-14 | 9.53 | 9.16 | -0.35 | -3.68% | 9.13 | 9.69 | 436677 | 40883.63 | 3.45% |
| 2025-10-13 | 9.27 | 9.51 | -0.19 | -1.96% | 9.08 | 9.58 | 410985 | 38643.21 | 3.25% |
| 2025-10-10 | 9.85 | 9.70 | -0.23 | -2.32% | 9.67 | 9.91 | 388166 | 37920.41 | 3.07% |
| 2025-10-09 | 9.81 | 9.93 | 0.11 | 1.12% | 9.76 | 10.06 | 396755 | 39363.61 | 3.14% |
| 2025-09-30 | 9.84 | 9.82 | -0.01 | -0.10% | 9.76 | 9.92 | 312078 | 30651.72 | 2.47% |
| 2025-09-29 | 9.70 | 9.83 | 0.09 | 0.92% | 9.50 | 9.90 | 350333 | 34169.56 | 2.77% |
| 2025-09-26 | 10.03 | 9.74 | -0.34 | -3.37% | 9.74 | 10.10 | 393437 | 38839.15 | 3.11% |
| 2025-09-25 | 9.92 | 10.08 | 0.14 | 1.41% | 9.86 | 10.20 | 498431 | 50231.51 | 3.94% |
| 2025-09-24 | 9.67 | 9.94 | 0.23 | 2.37% | 9.52 | 9.96 | 492829 | 48294.41 | 3.90% |
| 2025-09-23 | 10.23 | 9.71 | -0.54 | -5.27% | 9.50 | 10.25 | 832394 | 81174.09 | 6.58% |
| 2025-09-22 | 10.04 | 10.25 | 0.21 | 2.09% | 9.88 | 10.43 | 700576 | 71481.89 | 5.54% |
| 2025-09-19 | 9.94 | 10.04 | 0.06 | 0.60% | 9.90 | 10.33 | 523881 | 52903.90 | 4.14% |
| 2025-09-18 | 10.20 | 9.98 | -0.25 | -2.44% | 9.86 | 10.46 | 756497 | 77214.90 | 5.98% |
| 2025-09-17 | 10.17 | 10.23 | 0.00 | 0.00% | 10.06 | 10.26 | 395303 | 40244.55 | 3.13% |
| 2025-09-16 | 9.97 | 10.23 | 0.28 | 2.81% | 9.95 | 10.25 | 543485 | 55066.27 | 4.30% |
| 2025-09-15 | 10.10 | 9.95 | -0.14 | -1.39% | 9.92 | 10.23 | 408904 | 40908.93 | 3.23% |
| 2025-09-12 | 10.05 | 10.09 | 0.06 | 0.60% | 10.00 | 10.22 | 670002 | 67789.64 | 5.30% |
| 2025-09-11 | 9.84 | 10.03 | 0.18 | 1.83% | 9.63 | 10.11 | 729919 | 72305.39 | 5.77% |
| 2025-09-10 | 9.89 | 9.85 | -0.07 | -0.71% | 9.76 | 10.00 | 593463 | 58543.88 | 4.69% |
| 2025-09-09 | 10.01 | 9.92 | -0.28 | -2.75% | 9.81 | 10.15 | 748916 | 74495.20 | 5.92% |
| 2025-09-08 | 10.00 | 10.20 | -0.32 | -3.04% | 9.50 | 10.25 | 1427105 | 140308.66 | 11.29% |
| 2025-09-05 | 10.48 | 10.52 | 0.05 | 0.48% | 10.27 | 10.55 | 791237 | 82542.49 | 6.26% |
| 2025-09-04 | 10.90 | 10.47 | -0.32 | -2.97% | 10.26 | 10.91 | 987021 | 104757.22 | 7.81% |
| 2025-09-03 | 11.51 | 10.79 | -0.69 | -6.01% | 10.71 | 11.60 | 1610124 | 179258.36 | 12.73% |
| 2025-09-02 | 12.76 | 11.48 | -1.28 | -10.03% | 11.48 | 12.90 | 2040919 | 245304.09 | 16.14% |
| 2025-09-01 | 11.60 | 12.76 | 1.16 | 10.00% | 11.60 | 12.76 | 773946 | 97242.62 | 6.12% |
| 2025-08-29 | 11.50 | 11.60 | 0.07 | 0.61% | 11.12 | 11.77 | 1255996 | 144723.88 | 9.93% |
| 2025-08-28 | 11.17 | 11.53 | 0.35 | 3.13% | 11.17 | 11.94 | 1416782 | 162811.86 | 11.20% |
| 2025-08-27 | 11.10 | 11.18 | -0.02 | -0.18% | 10.99 | 11.69 | 1423955 | 162212.33 | 11.26% |
| 2025-08-26 | 10.95 | 11.20 | 0.07 | 0.63% | 10.88 | 11.55 | 1492364 | 168148.95 | 11.80% |
| 2025-08-25 | 11.07 | 11.13 | 0.25 | 2.30% | 10.94 | 11.41 | 2214556 | 247417.91 | 17.51% |
| 2025-08-22 | 10.07 | 10.88 | 0.99 | 10.01% | 10.07 | 10.88 | 1286406 | 136799.47 | 10.17% |
| 2025-08-21 | 9.71 | 9.89 | 0.27 | 2.81% | 9.68 | 10.10 | 1269794 | 125631.26 | 10.04% |
| 2025-08-20 | 9.53 | 9.62 | 0.00 | 0.00% | 9.42 | 9.69 | 925178 | 88470.72 | 7.32% |
| 2025-08-19 | 9.12 | 9.62 | 0.48 | 5.25% | 9.05 | 9.98 | 1568778 | 150015.11 | 12.41% |
| 2025-08-18 | 9.06 | 9.14 | 0.11 | 1.22% | 9.03 | 9.20 | 590193 | 53841.38 | 4.67% |
| 2025-08-15 | 8.76 | 9.03 | 0.22 | 2.50% | 8.72 | 9.05 | 449232 | 40175.43 | 3.55% |
| 2025-08-14 | 8.97 | 8.81 | -0.15 | -1.67% | 8.79 | 9.04 | 346887 | 30905.31 | 2.74% |
| 2025-08-13 | 8.85 | 8.96 | 0.13 | 1.47% | 8.83 | 9.17 | 665946 | 60118.85 | 5.27% |
| 2025-08-12 | 8.71 | 8.83 | 0.08 | 0.91% | 8.68 | 8.84 | 277902 | 24315.67 | 2.20% |
| 2025-08-11 | 8.63 | 8.75 | 0.09 | 1.04% | 8.56 | 8.78 | 204510 | 17856.55 | 1.62% |
| 2025-08-08 | 8.80 | 8.66 | -0.14 | -1.59% | 8.66 | 8.82 | 263012 | 22906.77 | 2.08% |
| 2025-08-07 | 8.87 | 8.80 | -0.06 | -0.68% | 8.80 | 8.93 | 198629 | 17549.47 | 1.57% |
| 2025-08-06 | 8.79 | 8.86 | 0.05 | 0.57% | 8.75 | 8.87 | 213136 | 18829.25 | 1.69% |
| 2025-08-05 | 8.80 | 8.81 | -0.01 | -0.11% | 8.77 | 8.86 | 183549 | 16158.23 | 1.45% |
| 2025-08-04 | 8.81 | 8.82 | -0.07 | -0.79% | 8.73 | 8.86 | 225125 | 19763.18 | 1.78% |
| 2025-08-01 | 8.86 | 8.89 | 0.04 | 0.45% | 8.76 | 8.91 | 278251 | 24617.02 | 2.20% |
| 2025-07-31 | 8.72 | 8.85 | 0.13 | 1.49% | 8.71 | 8.88 | 305278 | 26909.34 | 2.41% |
| 2025-07-30 | 8.84 | 8.72 | -0.14 | -1.58% | 8.70 | 8.84 | 229545 | 20117.43 | 1.82% |
| 2025-07-29 | 8.87 | 8.86 | -0.02 | -0.23% | 8.71 | 8.88 | 294378 | 25874.03 | 2.33% |
| 2025-07-28 | 8.93 | 8.88 | -0.03 | -0.34% | 8.83 | 8.94 | 209034 | 18579.17 | 1.65% |
| 2025-07-25 | 8.91 | 8.91 | 0.01 | 0.11% | 8.86 | 8.94 | 223509 | 19888.80 | 1.77% |
| 2025-07-24 | 8.86 | 8.90 | 0.02 | 0.23% | 8.85 | 8.94 | 259043 | 23042.45 | 2.05% |
| 2025-07-23 | 8.92 | 8.88 | -0.06 | -0.67% | 8.85 | 8.98 | 287339 | 25566.78 | 2.27% |
| 2025-07-22 | 9.09 | 8.94 | -0.14 | -1.54% | 8.88 | 9.09 | 447994 | 40102.22 | 3.54% |
| 2025-07-21 | 9.08 | 9.08 | -0.02 | -0.22% | 9.03 | 9.15 | 419030 | 38064.98 | 3.31% |
| 2025-07-18 | 9.24 | 9.10 | -0.23 | -2.47% | 9.07 | 9.30 | 670936 | 61339.28 | 5.31% |
| 2025-07-17 | 9.01 | 9.33 | 0.30 | 3.32% | 8.92 | 9.58 | 1189575 | 110832.60 | 9.41% |
| 2025-07-16 | 8.91 | 9.03 | 0.11 | 1.23% | 8.87 | 9.13 | 449738 | 40458.63 | 3.56% |
| 2025-07-15 | 9.00 | 8.92 | -0.11 | -1.22% | 8.80 | 9.06 | 395031 | 35109.45 | 3.12% |
| 2025-07-14 | 9.14 | 9.03 | -0.14 | -1.53% | 8.97 | 9.26 | 574087 | 51922.88 | 4.54% |
| 2025-07-11 | 9.13 | 9.17 | 0.05 | 0.55% | 8.98 | 9.25 | 614444 | 56199.29 | 4.86% |
| 2025-07-10 | 8.95 | 9.12 | 0.15 | 1.67% | 8.88 | 9.28 | 738578 | 67640.33 | 5.84% |
| 2025-07-09 | 9.03 | 8.97 | -0.11 | -1.21% | 8.94 | 9.07 | 313811 | 28198.48 | 2.48% |
| 2025-07-08 | 8.95 | 9.08 | 0.10 | 1.11% | 8.87 | 9.09 | 411013 | 37078.61 | 3.25% |
| 2025-07-07 | 8.90 | 8.98 | 0.06 | 0.67% | 8.83 | 9.11 | 354360 | 31838.53 | 2.80% |
| 2025-07-04 | 8.93 | 8.92 | 0.09 | 1.02% | 8.72 | 9.25 | 704815 | 63281.82 | 5.57% |
深证大盘股票行情在线 K线走势图
智度股份(000676)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
