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 |
|---|
| 2025-08-01 | 17.16 | 17.84 | 1.00 | 5.94% | 16.92 | 18.27 | 816175 | 142848.14 | 9.54% | 8.00 |
| 2025-07-31 | 17.32 | 16.84 | -0.91 | -5.13% | 16.77 | 17.68 | 721533 | 123674.52 | 8.43% | 7.00 |
| 2025-07-30 | 18.67 | 17.75 | -1.90 | -9.67% | 17.61 | 19.00 | 1006553 | 182395.02 | 11.76% | 139.00 |
| 2025-07-29 | 17.57 | 19.65 | 3.07 | 18.52% | 17.50 | 19.90 | 1411544 | 264663.44 | 16.50% | 36.00 |
| 2025-07-28 | 15.69 | 16.58 | 0.60 | 3.75% | 15.69 | 16.68 | 592288 | 96647.77 | 6.92% | 7.00 |
| 2025-07-25 | 15.31 | 15.98 | 0.42 | 2.70% | 14.84 | 16.15 | 584582 | 90376.79 | 6.83% | 69.00 |
| 2025-07-24 | 14.56 | 15.56 | 1.01 | 6.94% | 14.56 | 15.58 | 420256 | 64078.29 | 4.91% | 1.00 |
| 2025-07-23 | 14.62 | 14.55 | -0.11 | -0.75% | 14.51 | 14.90 | 177333 | 26069.48 | 2.07% | 0.00 |
| 2025-07-22 | 14.45 | 14.66 | 0.26 | 1.81% | 14.40 | 14.85 | 237821 | 34860.37 | 2.78% | 10.00 |
| 2025-07-21 | 14.25 | 14.40 | 0.10 | 0.70% | 14.16 | 14.45 | 127509 | 18228.99 | 1.49% | 0.00 |
| 2025-07-18 | 14.22 | 14.30 | 0.06 | 0.42% | 14.22 | 14.43 | 108463 | 15495.94 | 1.27% | 10.00 |
| 2025-07-17 | 14.24 | 14.24 | -0.04 | -0.28% | 14.14 | 14.35 | 121749 | 17343.97 | 1.42% | 0.00 |
| 2025-07-16 | 14.45 | 14.28 | -0.20 | -1.38% | 14.15 | 14.45 | 163592 | 23376.49 | 1.91% | 0.00 |
| 2025-07-15 | 14.20 | 14.48 | 0.32 | 2.26% | 14.07 | 14.66 | 312639 | 45043.67 | 3.65% | 5.00 |
| 2025-07-14 | 14.10 | 14.16 | 0.00 | 0.00% | 13.93 | 14.24 | 171988 | 24173.04 | 2.01% | 10.00 |
| 2025-07-11 | 13.89 | 14.16 | 0.27 | 1.94% | 13.73 | 14.37 | 275956 | 38894.63 | 3.22% | 0.00 |
| 2025-07-10 | 13.71 | 13.89 | 0.16 | 1.17% | 13.60 | 13.95 | 120249 | 16636.01 | 1.41% | 0.00 |
| 2025-07-09 | 13.70 | 13.73 | -0.02 | -0.15% | 13.66 | 13.88 | 109502 | 15094.91 | 1.28% | 0.00 |
| 2025-07-08 | 13.61 | 13.75 | 0.17 | 1.25% | 13.50 | 13.79 | 103526 | 14182.05 | 1.21% | 10.00 |
| 2025-07-07 | 13.48 | 13.58 | 0.15 | 1.12% | 13.37 | 13.72 | 86704 | 11772.52 | 1.01% | 0.00 |
| 2025-07-04 | 13.39 | 13.43 | 0.02 | 0.15% | 13.27 | 13.64 | 108135 | 14545.40 | 1.26% | 0.00 |
| 2025-07-03 | 13.37 | 13.41 | 0.01 | 0.07% | 13.35 | 13.52 | 70539 | 9467.66 | 0.82% | 55.00 |
| 2025-07-02 | 13.60 | 13.40 | -0.23 | -1.69% | 13.33 | 13.61 | 104076 | 13963.56 | 1.22% | 0.00 |
| 2025-07-01 | 13.79 | 13.63 | -0.17 | -1.23% | 13.48 | 13.80 | 114660 | 15610.45 | 1.34% | 0.00 |
| 2025-06-30 | 13.70 | 13.80 | 0.11 | 0.80% | 13.65 | 13.89 | 106467 | 14650.41 | 1.24% | 0.00 |
| 2025-06-27 | 13.78 | 13.69 | -0.09 | -0.65% | 13.68 | 13.98 | 126116 | 17397.59 | 1.47% | 0.00 |
| 2025-06-26 | 13.75 | 13.78 | 0.03 | 0.22% | 13.62 | 13.97 | 151137 | 20888.01 | 1.77% | 0.00 |
| 2025-06-25 | 13.49 | 13.75 | 0.22 | 1.63% | 13.44 | 13.76 | 156768 | 21373.53 | 1.83% | 0.00 |
| 2025-06-24 | 13.44 | 13.53 | 0.13 | 0.97% | 13.33 | 13.55 | 131103 | 17658.95 | 1.53% | 10.00 |
| 2025-06-23 | 12.77 | 13.40 | 0.56 | 4.36% | 12.71 | 13.43 | 124540 | 16454.69 | 1.46% | 8.00 |
| 2025-06-20 | 13.16 | 12.84 | -0.35 | -2.65% | 12.84 | 13.25 | 87010 | 11294.84 | 1.02% | 0.00 |
| 2025-06-19 | 13.32 | 13.19 | -0.13 | -0.98% | 13.13 | 13.44 | 81320 | 10808.03 | 0.95% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
