国投智能(300188)股票行情
国投智能(300188)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 |
|---|
| 2025-06-18 | 13.39 | 13.32 | -0.11 | -0.82% | 13.31 | 13.50 | 69532 | 9308.59 | 0.81% | 0.00 |
| 2025-06-17 | 13.37 | 13.43 | 0.03 | 0.22% | 13.31 | 13.58 | 94753 | 12742.18 | 1.11% | 0.00 |
| 2025-06-16 | 13.02 | 13.40 | 0.29 | 2.21% | 13.02 | 13.43 | 98422 | 13066.48 | 1.15% | 0.00 |
| 2025-06-13 | 13.26 | 13.11 | -0.23 | -1.72% | 13.07 | 13.33 | 69651 | 9170.77 | 0.81% | 0.00 |
| 2025-06-12 | 13.28 | 13.34 | -0.03 | -0.22% | 13.24 | 13.46 | 58902 | 7867.97 | 0.69% | 0.00 |
| 2025-06-11 | 13.25 | 13.37 | 0.05 | 0.38% | 13.25 | 13.43 | 63289 | 8463.13 | 0.74% | 0.00 |
| 2025-06-10 | 13.56 | 13.32 | -0.18 | -1.33% | 13.12 | 13.56 | 90967 | 12102.13 | 1.06% | 0.00 |
| 2025-06-09 | 13.42 | 13.50 | 0.04 | 0.30% | 13.36 | 13.52 | 85451 | 11516.31 | 1.00% | 0.00 |
| 2025-06-06 | 13.44 | 13.46 | -0.04 | -0.30% | 13.34 | 13.68 | 81960 | 11038.45 | 0.96% | 1.00 |
| 2025-06-05 | 13.24 | 13.50 | 0.26 | 1.96% | 13.21 | 13.53 | 105032 | 14072.44 | 1.23% | 0.00 |
| 2025-06-04 | 13.20 | 13.24 | -0.04 | -0.30% | 13.15 | 13.35 | 76761 | 10151.41 | 0.90% | 0.00 |
| 2025-06-03 | 13.15 | 13.28 | 0.26 | 2.00% | 13.15 | 13.58 | 150384 | 20147.11 | 1.76% | 0.00 |
| 2025-05-30 | 13.28 | 13.02 | -0.27 | -2.03% | 12.99 | 13.32 | 79456 | 10405.89 | 0.93% | 4.00 |
| 2025-05-29 | 12.78 | 13.29 | 0.53 | 4.15% | 12.77 | 13.30 | 129921 | 17030.37 | 1.52% | 0.00 |
| 2025-05-28 | 12.95 | 12.76 | -0.19 | -1.47% | 12.70 | 13.02 | 61146 | 7832.33 | 0.71% | 1.00 |
| 2025-05-27 | 13.00 | 12.95 | -0.07 | -0.54% | 12.86 | 13.06 | 45584 | 5890.38 | 0.53% | 0.00 |
| 2025-05-26 | 12.81 | 13.02 | 0.28 | 2.20% | 12.78 | 13.07 | 63011 | 8171.98 | 0.74% | 0.00 |
| 2025-05-23 | 13.24 | 12.74 | -0.40 | -3.04% | 12.74 | 13.24 | 92646 | 12032.54 | 1.08% | 0.00 |
| 2025-05-22 | 13.26 | 13.14 | -0.11 | -0.83% | 13.13 | 13.35 | 52441 | 6932.76 | 0.61% | 0.00 |
| 2025-05-21 | 13.46 | 13.25 | -0.12 | -0.90% | 13.21 | 13.46 | 58605 | 7789.00 | 0.68% | 0.00 |
| 2025-05-20 | 13.36 | 13.37 | 0.01 | 0.07% | 13.24 | 13.46 | 71486 | 9565.54 | 0.84% | 0.00 |
| 2025-05-19 | 13.19 | 13.36 | 0.26 | 1.98% | 13.08 | 13.46 | 85385 | 11360.03 | 1.00% | 0.00 |
| 2025-05-16 | 13.15 | 13.10 | -0.11 | -0.83% | 13.10 | 13.26 | 63350 | 8346.95 | 0.74% | 0.00 |
| 2025-05-15 | 13.50 | 13.21 | -0.29 | -2.15% | 13.17 | 13.50 | 69952 | 9286.14 | 0.82% | 0.00 |
| 2025-05-14 | 13.44 | 13.50 | 0.01 | 0.07% | 13.34 | 13.65 | 81986 | 11032.55 | 0.96% | 0.00 |
| 2025-05-13 | 13.85 | 13.49 | -0.14 | -1.03% | 13.42 | 13.88 | 83813 | 11394.40 | 0.98% | 0.00 |
| 2025-05-12 | 13.56 | 13.63 | 0.20 | 1.49% | 13.54 | 13.72 | 84754 | 11550.71 | 0.99% | 0.00 |
| 2025-05-09 | 13.69 | 13.43 | -0.31 | -2.26% | 13.38 | 13.69 | 93388 | 12585.25 | 1.09% | 0.00 |
| 2025-05-08 | 13.59 | 13.74 | 0.09 | 0.66% | 13.54 | 13.78 | 85843 | 11739.12 | 1.00% | 0.00 |
| 2025-05-07 | 13.87 | 13.65 | -0.03 | -0.22% | 13.48 | 13.99 | 113360 | 15499.19 | 1.32% | 20.00 |
| 2025-05-06 | 13.47 | 13.68 | 0.42 | 3.17% | 13.40 | 13.69 | 105903 | 14404.40 | 1.24% | 1.00 |
| 2025-04-30 | 13.06 | 13.26 | 0.15 | 1.14% | 13.05 | 13.41 | 97664 | 13021.84 | 1.14% | 30.00 |
| 2025-04-29 | 13.02 | 13.11 | 0.03 | 0.23% | 12.89 | 13.21 | 72853 | 9550.20 | 0.85% | 0.00 |
| 2025-04-28 | 13.40 | 13.08 | -0.62 | -4.53% | 13.01 | 13.45 | 164739 | 21665.38 | 1.93% | 1.00 |
| 2025-04-25 | 13.03 | 13.70 | 0.67 | 5.14% | 13.03 | 14.06 | 226983 | 30853.76 | 2.65% | 18.00 |
| 2025-04-24 | 13.39 | 13.03 | -0.35 | -2.62% | 13.01 | 13.39 | 78911 | 10359.77 | 1.04% | 1.00 |
| 2025-04-23 | 13.44 | 13.38 | -0.02 | -0.15% | 13.27 | 13.64 | 96399 | 12910.21 | 1.27% | 0.00 |
| 2025-04-22 | 13.18 | 13.40 | 0.21 | 1.59% | 13.18 | 13.50 | 129216 | 17226.12 | 1.71% | 0.00 |
| 2025-04-21 | 12.76 | 13.19 | 0.33 | 2.57% | 12.71 | 13.30 | 124510 | 16302.91 | 1.64% | 0.00 |
| 2025-04-18 | 12.75 | 12.86 | 0.11 | 0.86% | 12.62 | 13.00 | 83690 | 10706.46 | 1.10% | 3.00 |
| 2025-04-17 | 12.68 | 12.75 | 0.01 | 0.08% | 12.61 | 12.89 | 65295 | 8360.62 | 0.86% | 0.00 |
| 2025-04-16 | 12.90 | 12.74 | -0.21 | -1.62% | 12.52 | 12.94 | 85664 | 10895.69 | 1.13% | 0.00 |
| 2025-04-15 | 13.01 | 12.95 | -0.01 | -0.08% | 12.85 | 13.02 | 68826 | 8898.25 | 0.91% | 0.00 |
| 2025-04-14 | 13.05 | 12.96 | 0.13 | 1.01% | 12.92 | 13.16 | 109647 | 14280.61 | 1.45% | 5.00 |
| 2025-04-11 | 12.59 | 12.83 | 0.04 | 0.31% | 12.57 | 13.00 | 113718 | 14607.12 | 1.50% | 0.00 |
| 2025-04-10 | 12.97 | 12.79 | 0.10 | 0.79% | 12.78 | 13.20 | 179562 | 23288.49 | 2.37% | 0.00 |
| 2025-04-09 | 12.17 | 12.69 | 0.55 | 4.53% | 11.70 | 12.78 | 217623 | 26890.65 | 2.87% | 0.00 |
| 2025-04-08 | 11.88 | 12.14 | 0.50 | 4.30% | 11.74 | 12.48 | 226826 | 27432.46 | 2.99% | 0.00 |
| 2025-04-07 | 13.35 | 11.64 | -2.35 | -16.80% | 11.20 | 13.35 | 288645 | 35464.77 | 3.81% | 1.00 |
| 2025-04-03 | 14.02 | 13.99 | -0.19 | -1.34% | 13.97 | 14.26 | 79693 | 11230.59 | 1.05% | 0.00 |
| 2025-04-02 | 14.13 | 14.18 | 0.05 | 0.35% | 14.08 | 14.26 | 58704 | 8322.32 | 0.78% | 0.00 |
| 2025-04-01 | 14.14 | 14.13 | 0.00 | 0.00% | 14.08 | 14.43 | 100777 | 14336.06 | 1.33% | 0.00 |
| 2025-03-31 | 13.96 | 14.13 | 0.03 | 0.21% | 13.85 | 14.34 | 120212 | 16947.76 | 1.59% | 10.00 |
| 2025-03-28 | 14.20 | 14.10 | -0.09 | -0.63% | 14.09 | 14.30 | 75184 | 10661.14 | 0.96% | 0.00 |
| 2025-03-27 | 14.25 | 14.19 | -0.03 | -0.21% | 14.04 | 14.44 | 85279 | 12134.01 | 1.09% | 0.00 |
| 2025-03-26 | 14.23 | 14.22 | -0.02 | -0.14% | 14.19 | 14.44 | 83062 | 11862.45 | 1.06% | 1.00 |
| 2025-03-25 | 14.46 | 14.24 | -0.26 | -1.79% | 14.18 | 14.54 | 130966 | 18767.42 | 1.67% | 1.00 |
| 2025-03-24 | 14.94 | 14.50 | -0.31 | -2.09% | 14.07 | 14.95 | 207565 | 29850.32 | 2.65% | 0.00 |
| 2025-03-21 | 15.15 | 14.81 | -0.37 | -2.44% | 14.80 | 15.26 | 178380 | 26716.57 | 2.28% | 10.00 |
| 2025-03-20 | 15.35 | 15.18 | -0.22 | -1.43% | 15.16 | 15.53 | 159893 | 24475.13 | 2.04% | 1.00 |
| 2025-03-19 | 15.77 | 15.40 | -0.46 | -2.90% | 15.31 | 15.77 | 202293 | 31282.97 | 2.59% | 0.00 |
| 2025-03-18 | 15.65 | 15.86 | 0.21 | 1.34% | 15.59 | 16.40 | 283422 | 45452.40 | 3.62% | 5.00 |
| 2025-03-17 | 15.95 | 15.65 | 0.12 | 0.77% | 15.61 | 16.08 | 239135 | 37811.54 | 3.06% | 0.00 |
| 2025-03-14 | 15.48 | 15.53 | 0.06 | 0.39% | 15.12 | 15.63 | 201723 | 31119.83 | 2.58% | 20.00 |
| 2025-03-13 | 15.86 | 15.47 | -0.55 | -3.43% | 15.19 | 15.97 | 241967 | 37469.55 | 3.09% | 0.00 |
| 2025-03-12 | 15.82 | 16.02 | 0.27 | 1.71% | 15.82 | 16.50 | 313953 | 50920.43 | 4.02% | 0.00 |
| 2025-03-11 | 15.28 | 15.75 | 0.21 | 1.35% | 15.16 | 15.98 | 174492 | 27271.70 | 2.23% | 10.00 |
| 2025-03-10 | 15.99 | 15.54 | -0.56 | -3.48% | 15.46 | 16.02 | 243154 | 38103.11 | 3.11% | 0.00 |
| 2025-03-07 | 16.30 | 16.10 | -0.11 | -0.68% | 15.91 | 16.58 | 312384 | 50734.08 | 3.99% | 0.00 |
| 2025-03-06 | 15.89 | 16.21 | 0.41 | 2.59% | 15.81 | 16.40 | 337106 | 54547.04 | 4.31% | 1.00 |
| 2025-03-05 | 15.78 | 15.80 | 0.11 | 0.70% | 15.53 | 16.10 | 244236 | 38690.43 | 3.12% | 0.00 |
| 2025-03-04 | 14.91 | 15.69 | 0.60 | 3.98% | 14.88 | 15.90 | 266135 | 41452.82 | 3.40% | 2.00 |
| 2025-03-03 | 15.08 | 15.09 | 0.10 | 0.67% | 14.89 | 15.55 | 214823 | 32712.04 | 2.75% | 1.00 |
| 2025-02-28 | 15.87 | 14.99 | -1.06 | -6.60% | 14.90 | 15.97 | 300797 | 46066.09 | 3.85% | 0.00 |
| 2025-02-27 | 16.50 | 16.05 | -0.60 | -3.60% | 15.81 | 16.60 | 368125 | 59410.11 | 4.71% | 34.00 |
| 2025-02-26 | 16.33 | 16.65 | 0.29 | 1.77% | 15.96 | 16.96 | 501341 | 82148.25 | 6.41% | 1.00 |
| 2025-02-25 | 15.68 | 16.36 | 0.26 | 1.61% | 15.63 | 17.16 | 595195 | 97923.42 | 7.61% | 22.00 |
| 2025-02-24 | 16.69 | 16.10 | 0.19 | 1.19% | 15.90 | 16.83 | 529891 | 86277.59 | 6.78% | 20.00 |
| 2025-02-21 | 15.34 | 15.91 | 0.78 | 5.16% | 15.03 | 16.00 | 369932 | 57626.67 | 4.73% | 0.00 |
| 2025-02-20 | 15.29 | 15.13 | -0.17 | -1.11% | 14.98 | 15.38 | 238582 | 36128.50 | 3.05% | 20.00 |
深证大盘股票行情在线 K线走势图
