当前位置: 爱股网 > 股票行情 > 激智科技(300566)股票行情

激智科技(300566)股票行情

激智科技(300566)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

激智科技(300566)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
2026-03-26	18.28	17.77	-0.52	-2.84%	17.65	18.35	56677	10147.06	2.50%	0.00
2026-03-25	18.17	18.29	0.21	1.16%	18.17	18.49	58367	10718.24	2.57%	0.00
2026-03-24	17.96	18.08	0.46	2.61%	17.45	18.11	69017	12236.27	3.04%	0.00
2026-03-23	18.87	17.62	-1.54	-8.04%	17.40	18.88	123453	22256.78	5.45%	0.00
2026-03-20	19.57	19.16	-0.41	-2.10%	19.15	19.93	72096	14072.76	3.18%	0.00
2026-03-19	19.74	19.57	-0.45	-2.25%	19.46	19.92	56970	11194.34	2.51%	0.00
2026-03-18	19.60	20.02	0.44	2.25%	19.36	20.03	60573	12020.63	2.67%	0.00
2026-03-17	20.38	19.58	-0.68	-3.36%	19.53	20.39	85476	16949.89	3.77%	0.00
2026-03-16	20.50	20.26	-0.30	-1.46%	20.01	20.50	71267	14383.17	3.14%	0.00
2026-03-13	20.38	20.56	0.02	0.10%	20.33	20.91	91681	18941.27	4.04%	0.00
2026-03-12	20.65	20.54	-0.13	-0.63%	20.38	20.87	70854	14576.01	3.13%	0.00
2026-03-11	20.55	20.67	0.12	0.58%	20.50	20.78	82302	16990.72	3.63%	0.00
2026-03-10	20.17	20.55	0.59	2.96%	20.17	20.81	98814	20309.29	4.36%	0.00
2026-03-09	19.92	19.96	-0.22	-1.09%	19.34	20.07	101781	20040.77	4.49%	0.00
2026-03-06	20.41	20.18	-0.36	-1.75%	20.07	20.45	94454	19106.17	4.17%	0.00
2026-03-05	19.36	20.54	1.47	7.71%	19.36	20.98	207552	42534.69	9.16%	5.00
2026-03-04	19.15	19.07	-0.24	-1.24%	18.91	19.42	75449	14422.63	3.33%	0.00
2026-03-03	20.19	19.31	-0.82	-4.07%	19.25	20.52	105157	20738.53	4.64%	0.00
2026-03-02	20.38	20.13	-0.61	-2.94%	20.03	20.59	91324	18490.05	4.03%	0.00
2026-02-27	20.88	20.74	-0.24	-1.14%	20.56	20.91	70623	14614.65	3.12%	0.00
2026-02-26	20.74	20.98	0.18	0.87%	20.64	20.99	80945	16863.18	3.57%	0.00
2026-02-25	20.72	20.80	0.03	0.14%	20.58	20.83	73195	15165.96	3.23%	0.00
2026-02-24	20.75	20.77	0.23	1.12%	20.40	20.96	78503	16248.67	3.46%	2.00
2026-02-13	20.55	20.54	-0.11	-0.53%	20.50	20.95	65810	13627.42	2.90%	0.00
2026-02-12	20.71	20.65	-0.09	-0.43%	20.46	20.76	70640	14575.82	3.12%	0.00
2026-02-11	20.55	20.74	0.14	0.68%	20.43	21.10	94210	19586.52	4.16%	0.00
2026-02-10	20.41	20.60	0.29	1.43%	20.35	20.93	111180	22987.76	4.90%	0.00
2026-02-09	20.47	20.31	0.12	0.59%	20.03	20.52	93493	19022.14	4.12%	0.00
2026-02-06	19.71	20.19	0.32	1.61%	19.70	20.55	123536	25070.58	5.45%	0.00
2026-02-05	20.02	19.87	-0.20	-1.00%	19.82	20.25	58338	11638.71	2.57%	0.00
2026-02-04	19.86	20.07	0.10	0.50%	19.76	20.35	88809	17785.35	3.92%	3.00
2026-02-03	19.56	19.97	0.57	2.94%	19.56	19.98	86435	17110.98	3.81%	0.00
2026-02-02	19.43	19.40	0.04	0.21%	19.35	19.85	84905	16677.99	3.75%	0.00
2026-01-30	19.10	19.36	0.18	0.94%	18.89	19.52	72758	14014.91	3.21%	5.00
2026-01-29	19.69	19.18	-0.59	-2.98%	19.04	19.70	95720	18540.71	4.22%	0.00
2026-01-28	20.00	19.77	-0.25	-1.25%	19.67	20.06	78042	15457.70	3.44%	0.00
2026-01-27	19.62	20.02	0.31	1.57%	19.40	20.15	112849	22383.96	4.98%	0.00
2026-01-26	19.97	19.71	-0.21	-1.05%	19.48	20.01	96689	19022.24	4.24%	0.00
2026-01-23	19.62	19.92	0.27	1.37%	19.60	20.07	109614	21775.60	4.80%	0.00
2026-01-22	19.51	19.65	0.17	0.87%	19.43	19.68	64971	12725.51	2.85%	0.00
2026-01-21	19.28	19.48	0.09	0.46%	19.24	19.57	54132	10541.17	2.37%	0.00
2026-01-20	19.61	19.39	-0.24	-1.22%	19.21	19.70	74340	14446.68	3.26%	0.00
2026-01-19	19.40	19.63	0.18	0.93%	19.38	19.72	85817	16810.15	3.76%	3.00
2026-01-16	19.75	19.45	0.06	0.31%	19.26	19.79	97684	19031.62	4.28%	0.00
2026-01-15	19.22	19.39	0.17	0.88%	19.07	19.40	68335	13179.89	2.99%	0.00
2026-01-14	19.05	19.22	0.20	1.05%	18.93	19.57	120442	23236.75	5.28%	0.00
2026-01-13	19.40	19.02	-0.38	-1.96%	18.98	19.50	86888	16656.42	3.81%	0.00
2026-01-12	19.08	19.40	0.30	1.57%	18.97	19.56	129836	25010.43	5.69%	0.00
2026-01-09	19.10	19.10	-0.01	-0.05%	18.88	19.18	92015	17522.99	4.03%	1.00
2026-01-08	18.80	19.11	0.21	1.11%	18.75	19.11	70123	13296.47	3.07%	0.00
2026-01-07	18.90	18.90	-0.05	-0.26%	18.74	19.04	60432	11418.18	2.65%	0.00
2026-01-06	18.69	18.95	0.36	1.94%	18.66	19.10	99084	18742.21	4.34%	0.00
2026-01-05	18.40	18.59	0.24	1.31%	18.39	18.62	48939	9072.64	2.14%	0.00
2025-12-31	18.50	18.35	-0.04	-0.22%	18.26	18.51	33877	6224.14	1.48%	0.00
2025-12-30	18.41	18.39	-0.02	-0.11%	18.30	18.57	26297	4842.70	1.15%	0.00
2025-12-29	18.39	18.41	-0.02	-0.11%	18.31	18.59	30203	5568.63	1.32%	0.00
2025-12-26	18.59	18.43	-0.11	-0.59%	18.40	18.68	33466	6200.38	1.47%	0.00
2025-12-25	18.71	18.54	-0.06	-0.32%	18.44	18.75	37475	6958.94	1.64%	0.00
2025-12-24	18.26	18.60	0.26	1.42%	18.26	18.65	41002	7589.00	1.80%	0.00
2025-12-23	18.37	18.34	-0.05	-0.27%	18.25	18.48	34621	6352.46	1.52%	0.00
2025-12-22	18.29	18.39	0.22	1.21%	18.20	18.49	39186	7181.15	1.72%	0.00
2025-12-19	17.95	18.17	0.25	1.40%	17.95	18.50	49564	9061.84	2.17%	0.00
2025-12-18	17.71	17.92	0.13	0.73%	17.63	18.23	49920	8998.99	2.19%	0.00
2025-12-17	17.50	17.79	0.21	1.19%	17.21	17.79	54320	9489.67	2.38%	0.00
2025-12-16	17.73	17.58	-0.26	-1.46%	17.42	17.84	41979	7372.80	1.84%	0.00
2025-12-15	17.81	17.84	-0.07	-0.39%	17.65	17.99	33243	5928.99	1.46%	0.00
2025-12-12	18.11	17.91	-0.20	-1.10%	17.85	18.27	38937	7034.37	1.71%	0.00
2025-12-11	18.63	18.11	-0.52	-2.79%	18.03	18.69	51332	9386.84	2.25%	0.00
2025-12-10	18.70	18.63	-0.14	-0.75%	18.52	18.75	35059	6526.30	1.54%	0.00
2025-12-09	18.85	18.77	-0.05	-0.27%	18.70	18.96	42920	8087.21	1.88%	0.00
2025-12-08	18.81	18.82	0.01	0.05%	18.72	18.95	45894	8655.38	2.01%	0.00
2025-12-05	18.60	18.81	0.16	0.86%	18.44	18.86	37009	6911.42	1.62%	18.00
2025-12-04	18.88	18.65	-0.29	-1.53%	18.58	18.99	41610	7783.80	1.82%	0.00
2025-12-03	18.94	18.94	0.00	0.00%	18.72	19.06	53218	10057.75	2.33%	0.00
2025-12-02	18.80	18.94	0.16	0.85%	18.66	19.12	79269	15023.04	3.47%	0.00
2025-12-01	18.19	18.78	0.41	2.23%	18.16	18.80	56437	10546.38	2.47%	0.00
2025-11-28	18.26	18.37	0.11	0.60%	18.22	18.46	30055	5514.60	1.32%	0.00
2025-11-27	17.97	18.26	0.30	1.67%	17.93	18.43	40991	7491.81	1.80%	0.00
2025-11-26	18.08	17.96	-0.18	-0.99%	17.92	18.29	23271	4210.55	1.02%	0.00
2025-11-25	17.73	18.14	0.48	2.72%	17.73	18.33	48344	8755.75	2.12%	0.00

深证大盘股票行情在线 K线走势图

激智科技(300566)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58