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 |
|---|
| 2025-08-01 | 25.46 | 25.54 | 0.08 | 0.31% | 25.43 | 25.97 | 240120 | 61604.95 | 1.54% | 0.00 |
| 2025-07-31 | 25.85 | 25.46 | -0.54 | -2.08% | 25.26 | 26.31 | 391787 | 100926.72 | 2.51% | 0.00 |
| 2025-07-30 | 26.68 | 26.00 | -0.73 | -2.73% | 25.60 | 26.79 | 488792 | 127579.49 | 3.13% | 0.00 |
| 2025-07-29 | 26.50 | 26.73 | 0.18 | 0.68% | 26.28 | 27.25 | 439344 | 117978.38 | 2.82% | 15.00 |
| 2025-07-28 | 26.36 | 26.55 | 0.03 | 0.11% | 25.98 | 27.06 | 374502 | 99694.23 | 2.40% | 0.00 |
| 2025-07-25 | 26.77 | 26.52 | -0.19 | -0.71% | 26.40 | 26.92 | 322620 | 85854.81 | 2.07% | 36.00 |
| 2025-07-24 | 26.00 | 26.71 | 0.67 | 2.57% | 26.00 | 26.90 | 462423 | 122547.38 | 2.97% | 10.00 |
| 2025-07-23 | 26.40 | 26.04 | -0.52 | -1.96% | 25.89 | 26.49 | 401327 | 105054.77 | 2.57% | 0.00 |
| 2025-07-22 | 25.03 | 26.56 | 1.34 | 5.31% | 25.03 | 27.17 | 808839 | 213692.95 | 5.19% | 9.00 |
| 2025-07-21 | 25.25 | 25.22 | -0.01 | -0.04% | 24.81 | 25.34 | 319772 | 80262.57 | 2.05% | 30.00 |
| 2025-07-18 | 24.85 | 25.23 | 0.44 | 1.77% | 24.82 | 25.64 | 476391 | 120430.40 | 3.05% | 39.00 |
| 2025-07-17 | 24.04 | 24.79 | 0.75 | 3.12% | 23.89 | 24.95 | 443230 | 108631.12 | 2.84% | 1.00 |
| 2025-07-16 | 23.89 | 24.04 | 0.05 | 0.21% | 23.77 | 24.14 | 209076 | 50058.89 | 1.34% | 1.00 |
| 2025-07-15 | 24.03 | 23.99 | -0.14 | -0.58% | 23.53 | 24.42 | 321421 | 76893.29 | 2.06% | 0.00 |
| 2025-07-14 | 23.92 | 24.13 | 0.16 | 0.67% | 23.84 | 24.42 | 256905 | 62155.57 | 1.65% | 3.00 |
| 2025-07-11 | 24.18 | 23.97 | -0.26 | -1.07% | 23.97 | 24.36 | 293896 | 70998.68 | 1.88% | 6.00 |
| 2025-07-10 | 23.71 | 24.23 | 0.22 | 0.92% | 23.71 | 24.60 | 376655 | 91610.35 | 2.42% | 18.00 |
| 2025-07-09 | 24.32 | 24.01 | -0.28 | -1.15% | 23.86 | 24.35 | 324943 | 78230.64 | 2.08% | 0.00 |
| 2025-07-08 | 23.75 | 24.29 | 0.55 | 2.32% | 23.65 | 24.29 | 347406 | 83714.60 | 2.23% | 0.00 |
| 2025-07-07 | 23.98 | 23.74 | -0.22 | -0.92% | 23.65 | 24.18 | 210229 | 50096.53 | 1.35% | 0.00 |
| 2025-07-04 | 24.14 | 23.96 | -0.31 | -1.28% | 23.62 | 24.25 | 271758 | 65027.81 | 1.74% | 4.00 |
| 2025-07-03 | 23.89 | 24.27 | 0.37 | 1.55% | 23.58 | 24.46 | 419650 | 100782.27 | 2.69% | 11.00 |
| 2025-07-02 | 24.48 | 23.90 | -0.66 | -2.69% | 23.73 | 24.50 | 439413 | 105229.62 | 2.82% | 11.00 |
| 2025-07-01 | 24.80 | 24.56 | -0.23 | -0.93% | 24.02 | 24.94 | 424706 | 103729.96 | 2.72% | 0.00 |
| 2025-06-30 | 24.74 | 24.85 | 0.02 | 0.08% | 24.28 | 24.99 | 517368 | 127360.77 | 3.32% | 6.00 |
| 2025-06-27 | 25.05 | 24.83 | -0.10 | -0.40% | 24.77 | 25.68 | 604443 | 152002.30 | 3.88% | 43.00 |
| 2025-06-26 | 24.88 | 24.93 | -0.01 | -0.04% | 24.74 | 25.74 | 787444 | 197696.45 | 5.05% | 20.00 |
| 2025-06-25 | 24.23 | 24.94 | 0.68 | 2.80% | 24.02 | 25.45 | 898656 | 222908.88 | 5.76% | 9.00 |
| 2025-06-24 | 23.44 | 24.26 | 1.03 | 4.43% | 23.15 | 24.47 | 843310 | 201337.95 | 5.41% | 6.00 |
| 2025-06-23 | 22.32 | 23.23 | 0.71 | 3.15% | 22.31 | 23.47 | 545511 | 126166.64 | 3.50% | 16.00 |
| 2025-06-20 | 22.63 | 22.52 | -0.01 | -0.04% | 22.48 | 23.15 | 386460 | 87882.31 | 2.48% | 8.00 |
| 2025-06-19 | 22.76 | 22.53 | -0.36 | -1.57% | 22.38 | 23.45 | 519022 | 118641.84 | 3.33% | 8.00 |
| 2025-06-18 | 22.56 | 22.89 | 0.11 | 0.48% | 22.36 | 23.10 | 446637 | 101402.69 | 2.86% | 18.00 |
| 2025-06-17 | 22.59 | 22.78 | 0.25 | 1.11% | 22.49 | 23.22 | 648412 | 148329.67 | 4.16% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
