集智股份(300553)股票行情 集智股份股票行情 300553股票行情_爱股网
集智股份(300553)股票行情
集智股份(300553)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 |
|---|
| 2025-10-27 | 36.65 | 36.95 | 0.50 | 1.37% | 36.18 | 37.30 | 25554 | 9382.35 | 3.00% | 0.00 |
| 2025-10-24 | 35.79 | 36.45 | 0.95 | 2.68% | 35.42 | 37.18 | 29499 | 10770.73 | 3.47% | 0.00 |
| 2025-10-23 | 35.87 | 35.50 | -0.42 | -1.17% | 34.41 | 35.87 | 26110 | 9137.43 | 3.07% | 0.00 |
| 2025-10-22 | 36.58 | 35.92 | -1.05 | -2.84% | 35.88 | 36.90 | 21309 | 7724.88 | 2.50% | 0.00 |
| 2025-10-21 | 36.68 | 36.97 | 0.55 | 1.51% | 36.38 | 37.03 | 15079 | 5543.64 | 1.77% | 0.00 |
| 2025-10-20 | 36.52 | 36.42 | 0.31 | 0.86% | 35.99 | 37.60 | 23883 | 8746.38 | 2.81% | 0.00 |
| 2025-10-17 | 37.31 | 36.11 | -1.63 | -4.32% | 36.00 | 37.82 | 32376 | 11977.58 | 3.81% | 0.00 |
| 2025-10-16 | 38.89 | 37.74 | -0.97 | -2.51% | 37.42 | 39.60 | 27047 | 10295.32 | 3.18% | 0.00 |
| 2025-10-15 | 38.01 | 38.71 | 0.73 | 1.92% | 37.45 | 38.89 | 28878 | 11063.68 | 3.39% | 0.00 |
| 2025-10-14 | 40.68 | 37.98 | -2.62 | -6.45% | 37.69 | 40.90 | 68789 | 26727.11 | 8.09% | 0.00 |
| 2025-10-13 | 37.30 | 40.60 | 0.40 | 1.00% | 37.07 | 40.66 | 58816 | 22826.03 | 6.91% | 0.00 |
| 2025-10-10 | 38.80 | 40.20 | 1.37 | 3.53% | 38.45 | 40.50 | 51067 | 20185.05 | 6.00% | 0.00 |
| 2025-10-09 | 38.60 | 38.83 | 0.19 | 0.49% | 38.60 | 40.60 | 43243 | 17151.66 | 5.08% | 0.00 |
| 2025-09-30 | 39.29 | 38.64 | -0.66 | -1.68% | 38.55 | 39.34 | 19773 | 7692.16 | 2.32% | 0.00 |
| 2025-09-29 | 39.08 | 39.30 | 0.39 | 1.00% | 38.80 | 39.76 | 21757 | 8555.06 | 2.56% | 0.00 |
| 2025-09-26 | 39.80 | 38.91 | -1.06 | -2.65% | 38.70 | 40.50 | 35863 | 14156.03 | 4.22% | 0.00 |
| 2025-09-25 | 38.75 | 39.97 | 1.22 | 3.15% | 38.55 | 41.30 | 49115 | 19681.70 | 5.77% | 0.00 |
| 2025-09-24 | 38.45 | 38.75 | 0.15 | 0.39% | 38.02 | 39.02 | 24842 | 9584.72 | 2.92% | 0.00 |
| 2025-09-23 | 39.39 | 38.60 | -0.86 | -2.18% | 37.70 | 39.73 | 27859 | 10678.31 | 3.27% | 0.00 |
| 2025-09-22 | 39.61 | 39.46 | -0.22 | -0.55% | 39.01 | 40.20 | 23719 | 9370.93 | 2.79% | 0.00 |
| 2025-09-19 | 40.95 | 39.68 | -1.29 | -3.15% | 39.68 | 41.29 | 27270 | 10979.93 | 3.21% | 0.00 |
| 2025-09-18 | 41.64 | 40.97 | -0.83 | -1.99% | 40.50 | 43.09 | 50952 | 21322.30 | 5.99% | 0.00 |
| 2025-09-17 | 41.37 | 41.80 | 0.65 | 1.58% | 41.04 | 42.80 | 58216 | 24474.11 | 6.84% | 0.00 |
| 2025-09-16 | 39.34 | 41.15 | 2.03 | 5.19% | 38.77 | 41.21 | 39892 | 16104.73 | 4.69% | 0.00 |
| 2025-09-15 | 39.30 | 39.12 | -0.42 | -1.06% | 38.81 | 40.06 | 26663 | 10475.88 | 3.13% | 0.00 |
| 2025-09-12 | 41.10 | 39.54 | -1.44 | -3.51% | 39.42 | 41.25 | 42589 | 17033.14 | 5.01% | 0.00 |
| 2025-09-11 | 40.33 | 40.98 | 0.16 | 0.39% | 40.00 | 41.26 | 39439 | 16005.21 | 4.64% | 0.00 |
| 2025-09-10 | 37.95 | 40.82 | 2.84 | 7.48% | 37.58 | 41.98 | 72964 | 29312.32 | 8.58% | 0.00 |
| 2025-09-09 | 38.08 | 37.98 | -0.28 | -0.73% | 37.61 | 38.38 | 22894 | 8693.67 | 2.69% | 0.00 |
| 2025-09-08 | 37.92 | 38.26 | 0.34 | 0.90% | 37.66 | 38.67 | 27253 | 10381.29 | 3.20% | 0.00 |
| 2025-09-05 | 37.22 | 37.92 | 0.82 | 2.21% | 36.96 | 38.08 | 25830 | 9739.72 | 3.04% | 0.00 |
| 2025-09-04 | 38.50 | 37.10 | -1.34 | -3.49% | 36.45 | 39.00 | 37945 | 14290.97 | 4.46% | 0.00 |
| 2025-09-03 | 40.10 | 38.44 | -1.84 | -4.57% | 38.25 | 40.99 | 35187 | 13891.95 | 4.14% | 0.00 |
| 2025-09-02 | 41.70 | 40.28 | -1.43 | -3.43% | 38.89 | 41.70 | 54990 | 22008.53 | 6.46% | 0.00 |
| 2025-09-01 | 41.26 | 41.71 | 0.45 | 1.09% | 40.86 | 41.93 | 36467 | 15098.82 | 4.29% | 0.00 |
| 2025-08-29 | 41.88 | 41.26 | -0.84 | -2.00% | 41.17 | 42.62 | 40117 | 16752.56 | 4.72% | 0.00 |
| 2025-08-28 | 42.00 | 42.10 | 0.15 | 0.36% | 40.70 | 43.20 | 48919 | 20491.87 | 5.75% | 0.00 |
| 2025-08-27 | 41.92 | 41.95 | -0.19 | -0.45% | 41.90 | 43.97 | 62486 | 26840.79 | 7.34% | 0.00 |
| 2025-08-26 | 42.78 | 42.14 | -0.44 | -1.03% | 42.08 | 43.56 | 44794 | 19121.64 | 5.27% | 0.00 |
| 2025-08-25 | 43.50 | 42.58 | 0.40 | 0.95% | 41.90 | 44.50 | 88774 | 38440.02 | 10.43% | 0.00 |
| 2025-08-22 | 41.74 | 42.18 | 0.45 | 1.08% | 41.68 | 42.55 | 35812 | 15073.24 | 4.21% | 0.00 |
| 2025-08-21 | 42.98 | 41.73 | -1.53 | -3.54% | 41.20 | 43.49 | 46704 | 19693.57 | 5.49% | 0.00 |
| 2025-08-20 | 43.85 | 43.26 | -0.74 | -1.68% | 42.79 | 44.00 | 33985 | 14697.49 | 3.99% | 0.00 |
| 2025-08-19 | 44.90 | 44.00 | -1.41 | -3.11% | 43.61 | 45.38 | 47700 | 21112.05 | 5.61% | 0.00 |
| 2025-08-18 | 45.72 | 45.41 | 1.38 | 3.13% | 43.40 | 46.08 | 78143 | 35211.00 | 9.18% | 0.00 |
| 2025-08-15 | 41.43 | 44.03 | 2.61 | 6.30% | 41.26 | 44.38 | 75798 | 32908.89 | 8.91% | 0.00 |
| 2025-08-14 | 43.13 | 41.42 | -1.66 | -3.85% | 41.32 | 43.21 | 46234 | 19403.11 | 5.43% | 0.00 |
| 2025-08-13 | 43.30 | 43.08 | -0.22 | -0.51% | 42.50 | 43.80 | 41944 | 18071.62 | 4.93% | 0.00 |
| 2025-08-12 | 43.40 | 43.30 | -0.37 | -0.85% | 42.12 | 43.79 | 52267 | 22477.78 | 6.14% | 0.00 |
| 2025-08-11 | 41.94 | 43.67 | 1.46 | 3.46% | 41.00 | 44.90 | 75267 | 32695.29 | 8.85% | 0.00 |
| 2025-08-08 | 41.80 | 42.21 | 0.18 | 0.43% | 41.15 | 44.11 | 62597 | 26715.95 | 7.36% | 0.00 |
| 2025-08-07 | 41.40 | 42.03 | 0.70 | 1.69% | 40.80 | 42.20 | 48737 | 20232.76 | 5.73% | 0.00 |
| 2025-08-06 | 39.75 | 41.33 | 1.58 | 3.97% | 39.25 | 41.57 | 49148 | 19965.41 | 5.78% | 0.00 |
| 2025-08-05 | 39.93 | 39.75 | -0.18 | -0.45% | 39.17 | 40.00 | 31488 | 12448.78 | 3.70% | 0.00 |
| 2025-08-04 | 37.33 | 39.93 | 2.64 | 7.08% | 36.65 | 39.99 | 61440 | 23795.80 | 7.22% | 0.00 |
| 2025-08-01 | 36.60 | 37.29 | 0.73 | 2.00% | 35.88 | 37.40 | 35690 | 13082.71 | 4.20% | 0.00 |
| 2025-07-31 | 36.80 | 36.56 | -0.33 | -0.89% | 36.30 | 37.54 | 22952 | 8499.81 | 2.70% | 0.00 |
| 2025-07-30 | 36.43 | 36.89 | 0.53 | 1.46% | 36.11 | 37.55 | 27102 | 9995.82 | 3.19% | 0.00 |
| 2025-07-29 | 37.08 | 36.36 | -0.94 | -2.52% | 36.20 | 37.40 | 32385 | 11855.86 | 3.81% | 0.00 |
| 2025-07-28 | 37.79 | 37.30 | -0.34 | -0.90% | 37.12 | 38.13 | 22608 | 8466.67 | 2.66% | 0.00 |
| 2025-07-25 | 37.57 | 37.64 | 0.07 | 0.19% | 36.90 | 37.66 | 16383 | 6096.06 | 1.93% | 0.00 |
| 2025-07-24 | 37.12 | 37.57 | 0.58 | 1.57% | 36.99 | 37.76 | 15501 | 5801.59 | 1.82% | 0.00 |
| 2025-07-23 | 37.59 | 36.99 | -0.82 | -2.17% | 36.83 | 37.59 | 20624 | 7661.08 | 2.42% | 0.00 |
| 2025-07-22 | 38.55 | 37.81 | -0.66 | -1.72% | 37.33 | 39.25 | 25779 | 9831.62 | 3.03% | 0.00 |
| 2025-07-21 | 38.15 | 38.47 | 0.35 | 0.92% | 38.05 | 38.70 | 24627 | 9435.04 | 2.89% | 0.00 |
| 2025-07-18 | 38.61 | 38.12 | -0.47 | -1.22% | 37.75 | 38.72 | 21953 | 8385.62 | 2.58% | 0.00 |
| 2025-07-17 | 38.34 | 38.59 | 0.13 | 0.34% | 37.83 | 39.38 | 26052 | 10093.55 | 3.06% | 0.00 |
| 2025-07-16 | 38.00 | 38.46 | 0.42 | 1.10% | 37.53 | 38.82 | 32138 | 12323.16 | 3.78% | 0.00 |
| 2025-07-15 | 38.28 | 38.04 | -0.73 | -1.88% | 37.50 | 39.07 | 33055 | 12618.19 | 3.89% | 0.00 |
| 2025-07-14 | 36.41 | 38.77 | 2.41 | 6.63% | 36.41 | 38.81 | 51590 | 19516.17 | 6.06% | 0.00 |
| 2025-07-11 | 37.00 | 36.36 | -0.68 | -1.84% | 36.20 | 37.00 | 24832 | 9065.19 | 2.92% | 0.00 |
| 2025-07-10 | 36.51 | 37.04 | 0.25 | 0.68% | 36.08 | 37.16 | 31984 | 11749.79 | 3.76% | 0.00 |
| 2025-07-09 | 37.35 | 36.79 | -0.29 | -0.78% | 36.42 | 37.47 | 29641 | 10933.10 | 3.48% | 0.00 |
| 2025-07-08 | 37.72 | 37.08 | -0.63 | -1.67% | 36.80 | 38.10 | 40581 | 15141.14 | 4.77% | 0.00 |
| 2025-07-07 | 38.20 | 37.71 | -0.49 | -1.28% | 37.26 | 38.44 | 25839 | 9769.32 | 3.04% | 0.00 |
| 2025-07-04 | 38.71 | 38.20 | -0.52 | -1.34% | 38.03 | 39.14 | 30102 | 11563.77 | 3.54% | 0.00 |
| 2025-07-03 | 41.30 | 38.72 | -2.76 | -6.65% | 38.20 | 41.30 | 65511 | 25882.22 | 7.70% | 0.00 |
| 2025-07-02 | 42.39 | 41.48 | -0.77 | -1.82% | 40.50 | 42.50 | 46653 | 19334.85 | 5.48% | 0.00 |
| 2025-07-01 | 41.19 | 42.25 | 0.82 | 1.98% | 40.99 | 43.39 | 54485 | 22920.29 | 6.41% | 0.00 |
| 2025-06-30 | 41.30 | 41.43 | 0.43 | 1.05% | 40.83 | 42.48 | 52673 | 21873.57 | 6.19% | 0.00 |
深证大盘股票行情在线 K线走势图
集智股份(300553)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
