先导智能(300450)股票行情
先导智能(300450)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 |
|---|
| 2025-06-16 | 22.05 | 22.53 | 0.53 | 2.41% | 21.80 | 22.62 | 514754 | 114707.15 | 3.30% | 3.00 |
| 2025-06-13 | 21.36 | 22.00 | 0.51 | 2.37% | 21.25 | 22.60 | 986231 | 218739.64 | 6.32% | 3.00 |
| 2025-06-12 | 21.34 | 21.49 | 0.19 | 0.89% | 20.99 | 21.75 | 374910 | 80302.28 | 2.40% | 0.00 |
| 2025-06-11 | 21.40 | 21.30 | -0.20 | -0.93% | 21.28 | 22.09 | 282633 | 60788.81 | 1.81% | 13.00 |
| 2025-06-10 | 21.69 | 21.50 | -0.15 | -0.69% | 21.28 | 22.15 | 526755 | 114299.97 | 3.38% | 20.00 |
| 2025-06-09 | 20.06 | 21.65 | 1.65 | 8.25% | 20.01 | 21.89 | 688785 | 145884.05 | 4.42% | 0.00 |
| 2025-06-06 | 20.00 | 20.00 | -0.02 | -0.10% | 19.92 | 20.53 | 218378 | 44186.52 | 1.40% | 0.00 |
| 2025-06-05 | 20.04 | 20.02 | -0.03 | -0.15% | 19.82 | 20.08 | 144235 | 28767.83 | 0.92% | 0.00 |
| 2025-06-04 | 19.67 | 20.05 | 0.38 | 1.93% | 19.64 | 20.15 | 189470 | 37792.83 | 1.22% | 0.00 |
| 2025-06-03 | 19.90 | 19.67 | -0.26 | -1.30% | 19.58 | 20.23 | 184361 | 36450.25 | 1.18% | 0.00 |
| 2025-05-30 | 20.09 | 19.93 | -0.15 | -0.75% | 19.89 | 20.20 | 137347 | 27452.09 | 0.88% | 66.00 |
| 2025-05-29 | 19.75 | 20.08 | 0.29 | 1.47% | 19.75 | 20.21 | 125097 | 25104.92 | 0.80% | 3.00 |
| 2025-05-28 | 20.31 | 19.79 | -0.59 | -2.89% | 19.74 | 20.41 | 163986 | 32751.73 | 1.05% | 0.00 |
| 2025-05-27 | 20.33 | 20.38 | 0.04 | 0.20% | 20.05 | 20.69 | 154729 | 31453.66 | 0.99% | 5.00 |
| 2025-05-26 | 20.62 | 20.34 | -0.41 | -1.98% | 20.18 | 20.75 | 189045 | 38534.44 | 1.21% | 0.00 |
| 2025-05-23 | 20.83 | 20.75 | -0.28 | -1.33% | 20.72 | 21.33 | 196557 | 41382.11 | 1.26% | 1.00 |
| 2025-05-22 | 20.80 | 21.03 | 0.09 | 0.43% | 20.51 | 21.24 | 254433 | 52935.93 | 1.63% | 1.00 |
| 2025-05-21 | 20.28 | 20.94 | 0.66 | 3.25% | 20.14 | 21.48 | 411252 | 86422.34 | 2.64% | 0.00 |
| 2025-05-20 | 20.35 | 20.28 | 0.00 | 0.00% | 20.08 | 20.46 | 113964 | 23090.19 | 0.73% | 0.00 |
| 2025-05-19 | 20.51 | 20.28 | -0.17 | -0.83% | 20.07 | 20.66 | 112279 | 22738.79 | 0.72% | 0.00 |
| 2025-05-16 | 20.33 | 20.45 | 0.09 | 0.44% | 20.30 | 20.67 | 95268 | 19573.79 | 0.61% | 6.00 |
| 2025-05-15 | 20.82 | 20.36 | -0.46 | -2.21% | 20.36 | 20.82 | 109349 | 22420.20 | 0.70% | 2.00 |
| 2025-05-14 | 20.86 | 20.82 | -0.16 | -0.76% | 20.70 | 21.03 | 137434 | 28611.28 | 0.88% | 0.00 |
| 2025-05-13 | 21.24 | 20.98 | 0.07 | 0.33% | 20.80 | 21.26 | 192688 | 40516.82 | 1.24% | 7.00 |
| 2025-05-12 | 20.45 | 20.91 | 0.91 | 4.55% | 20.36 | 20.98 | 238091 | 49140.88 | 1.53% | 3.00 |
| 2025-05-09 | 20.29 | 20.00 | -0.32 | -1.57% | 19.86 | 20.29 | 123296 | 24686.79 | 0.79% | 27.00 |
| 2025-05-08 | 20.05 | 20.32 | 0.26 | 1.30% | 19.99 | 20.47 | 146102 | 29653.07 | 0.94% | 0.00 |
| 2025-05-07 | 20.45 | 20.06 | -0.15 | -0.74% | 19.91 | 20.55 | 145283 | 29310.43 | 0.93% | 39.00 |
| 2025-05-06 | 20.03 | 20.21 | 0.29 | 1.46% | 19.87 | 20.25 | 162351 | 32671.50 | 1.04% | 18.00 |
| 2025-04-30 | 19.45 | 19.92 | 0.49 | 2.52% | 19.32 | 20.02 | 212544 | 42165.28 | 1.36% | 20.00 |
| 2025-04-29 | 18.59 | 19.43 | 1.04 | 5.66% | 18.58 | 19.65 | 307118 | 59165.39 | 1.97% | 0.00 |
| 2025-04-28 | 18.65 | 18.39 | -0.30 | -1.61% | 18.35 | 18.68 | 97933 | 18103.79 | 0.63% | 2.00 |
| 2025-04-25 | 18.80 | 18.69 | -0.15 | -0.80% | 18.66 | 18.94 | 106978 | 20094.07 | 0.69% | 0.00 |
| 2025-04-24 | 19.19 | 18.84 | -0.35 | -1.82% | 18.81 | 19.35 | 121507 | 23090.28 | 0.78% | 0.00 |
| 2025-04-23 | 19.42 | 19.19 | 0.00 | 0.00% | 19.07 | 19.49 | 129670 | 24924.60 | 0.83% | 0.00 |
| 2025-04-22 | 19.43 | 19.19 | -0.29 | -1.49% | 19.18 | 19.56 | 114419 | 22125.03 | 0.73% | 0.00 |
| 2025-04-21 | 19.37 | 19.48 | 0.06 | 0.31% | 19.18 | 19.55 | 96659 | 18775.79 | 0.62% | 0.00 |
| 2025-04-18 | 19.26 | 19.42 | 0.10 | 0.52% | 19.08 | 19.50 | 97305 | 18780.31 | 0.62% | 19.00 |
| 2025-04-17 | 19.40 | 19.32 | -0.27 | -1.38% | 19.25 | 19.66 | 137830 | 26820.77 | 0.88% | 0.00 |
| 2025-04-16 | 19.30 | 19.59 | 0.22 | 1.14% | 19.20 | 19.80 | 223109 | 43607.98 | 1.43% | 1.00 |
| 2025-04-15 | 18.70 | 19.37 | 0.68 | 3.64% | 18.63 | 19.60 | 321318 | 61978.59 | 2.06% | 0.00 |
| 2025-04-14 | 19.02 | 18.69 | 0.04 | 0.21% | 18.67 | 19.15 | 139705 | 26426.37 | 0.90% | 0.00 |
| 2025-04-11 | 18.40 | 18.65 | 0.13 | 0.70% | 18.31 | 18.89 | 157749 | 29423.64 | 1.01% | 0.00 |
| 2025-04-10 | 18.53 | 18.52 | 0.61 | 3.41% | 18.31 | 18.94 | 277698 | 51798.26 | 1.78% | 0.00 |
| 2025-04-09 | 17.31 | 17.91 | 0.29 | 1.65% | 16.76 | 18.12 | 278799 | 49097.04 | 1.79% | 6.00 |
| 2025-04-08 | 17.69 | 17.62 | 0.32 | 1.85% | 17.26 | 18.24 | 280415 | 49628.79 | 1.80% | 0.00 |
| 2025-04-07 | 19.40 | 17.30 | -3.45 | -16.63% | 16.80 | 19.40 | 485385 | 87307.37 | 3.11% | 9.00 |
| 2025-04-03 | 20.70 | 20.75 | -0.20 | -0.95% | 20.61 | 21.18 | 130907 | 27270.47 | 0.84% | 0.00 |
| 2025-04-02 | 21.00 | 20.95 | 0.03 | 0.14% | 20.88 | 21.20 | 101642 | 21360.02 | 0.65% | 0.00 |
| 2025-04-01 | 21.05 | 20.92 | -0.11 | -0.52% | 20.91 | 21.19 | 98057 | 20636.25 | 0.63% | 0.00 |
| 2025-03-31 | 21.31 | 21.03 | -0.42 | -1.96% | 20.66 | 21.35 | 197765 | 41410.94 | 1.27% | 0.00 |
| 2025-03-28 | 21.59 | 21.45 | -0.15 | -0.69% | 21.34 | 21.83 | 114596 | 24683.77 | 0.73% | 20.00 |
| 2025-03-27 | 21.49 | 21.60 | 0.11 | 0.51% | 21.13 | 21.71 | 156977 | 33693.79 | 1.01% | 0.00 |
| 2025-03-26 | 21.53 | 21.49 | -0.09 | -0.42% | 21.49 | 21.87 | 136864 | 29622.05 | 0.88% | 0.00 |
| 2025-03-25 | 21.75 | 21.58 | -0.13 | -0.60% | 21.45 | 21.97 | 152089 | 32932.80 | 0.98% | 0.00 |
| 2025-03-24 | 22.08 | 21.71 | -0.38 | -1.72% | 21.23 | 22.20 | 246584 | 53328.10 | 1.58% | 0.00 |
| 2025-03-21 | 22.60 | 22.09 | -0.58 | -2.56% | 22.01 | 22.80 | 252439 | 56428.51 | 1.62% | 7.00 |
| 2025-03-20 | 22.82 | 22.67 | -0.24 | -1.05% | 22.61 | 22.97 | 178113 | 40493.38 | 1.14% | 13.00 |
| 2025-03-19 | 23.16 | 22.91 | -0.41 | -1.76% | 22.81 | 23.22 | 229514 | 52698.12 | 1.47% | 0.00 |
| 2025-03-18 | 23.46 | 23.32 | 0.15 | 0.65% | 23.17 | 23.74 | 262735 | 61648.50 | 1.68% | 43.00 |
| 2025-03-17 | 23.54 | 23.17 | -0.37 | -1.57% | 23.11 | 23.62 | 244445 | 56868.35 | 1.57% | 0.00 |
| 2025-03-14 | 23.61 | 23.54 | -0.04 | -0.17% | 23.03 | 23.70 | 296104 | 69442.28 | 1.90% | 20.00 |
| 2025-03-13 | 23.98 | 23.58 | -0.39 | -1.63% | 23.34 | 24.04 | 302389 | 71366.04 | 1.94% | 20.00 |
| 2025-03-12 | 23.24 | 23.97 | 0.73 | 3.14% | 23.12 | 24.33 | 572695 | 136455.19 | 3.67% | 15.00 |
| 2025-03-11 | 22.70 | 23.24 | 0.11 | 0.48% | 22.57 | 23.26 | 283434 | 64728.16 | 1.82% | 0.00 |
| 2025-03-10 | 22.91 | 23.13 | 0.16 | 0.70% | 22.80 | 23.36 | 259032 | 59877.04 | 1.66% | 0.00 |
| 2025-03-07 | 23.25 | 22.97 | -0.49 | -2.09% | 22.78 | 23.26 | 351571 | 80928.99 | 2.25% | 0.00 |
| 2025-03-06 | 23.48 | 23.46 | 0.06 | 0.26% | 23.30 | 23.69 | 424853 | 99730.84 | 2.72% | 26.00 |
| 2025-03-05 | 23.59 | 23.40 | -0.38 | -1.60% | 23.03 | 23.80 | 361944 | 84476.35 | 2.32% | 73.00 |
| 2025-03-04 | 23.73 | 23.78 | -0.41 | -1.69% | 22.88 | 23.90 | 595739 | 139350.30 | 3.82% | 46.00 |
| 2025-03-03 | 23.10 | 24.19 | 1.32 | 5.77% | 23.10 | 25.00 | 979782 | 238062.27 | 6.28% | 45.00 |
| 2025-02-28 | 23.80 | 22.87 | -1.23 | -5.10% | 22.78 | 24.29 | 615209 | 144388.22 | 3.95% | 29.00 |
| 2025-02-27 | 23.65 | 24.10 | 0.59 | 2.51% | 23.51 | 24.50 | 900392 | 216178.16 | 5.77% | 154.00 |
| 2025-02-26 | 23.35 | 23.51 | 0.38 | 1.64% | 23.13 | 23.97 | 566218 | 133398.36 | 3.63% | 80.00 |
| 2025-02-25 | 22.67 | 23.13 | 0.04 | 0.17% | 22.64 | 23.48 | 450454 | 104286.25 | 2.89% | 155.00 |
| 2025-02-24 | 23.64 | 23.09 | -0.55 | -2.33% | 22.80 | 24.06 | 600111 | 139585.19 | 3.85% | 30.00 |
| 2025-02-21 | 23.60 | 23.64 | 0.33 | 1.42% | 23.35 | 24.38 | 830182 | 197932.75 | 5.32% | 54.00 |
| 2025-02-20 | 23.40 | 23.31 | -0.11 | -0.47% | 23.03 | 23.79 | 655586 | 153287.03 | 4.20% | 49.00 |
| 2025-02-19 | 22.45 | 23.42 | 0.46 | 2.00% | 22.42 | 23.60 | 984737 | 228071.75 | 6.32% | 71.00 |
| 2025-02-18 | 21.13 | 22.96 | 2.01 | 9.59% | 20.93 | 24.10 | 1328265 | 301400.12 | 8.52% | 304.00 |
深证大盘股票行情在线 K线走势图
