激智科技(300566)股票行情 激智科技股票行情 300566股票行情_爱股网
激智科技(300566)股票行情
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 |
|---|
| 2025-10-31 | 18.31 | 18.47 | 0.08 | 0.44% | 18.30 | 18.68 | 57513 | 10650.90 | 2.52% | 0.00 |
| 2025-10-30 | 18.48 | 18.39 | 0.34 | 1.88% | 18.34 | 19.10 | 97314 | 18010.23 | 4.26% | 21.00 |
| 2025-10-29 | 18.11 | 18.05 | -0.13 | -0.72% | 17.95 | 18.29 | 44249 | 7976.20 | 1.94% | 0.00 |
| 2025-10-28 | 18.13 | 18.18 | -0.05 | -0.27% | 18.11 | 18.29 | 30238 | 5510.32 | 1.32% | 0.00 |
| 2025-10-27 | 18.32 | 18.23 | 0.03 | 0.16% | 18.07 | 18.35 | 49845 | 9074.34 | 2.18% | 0.00 |
| 2025-10-24 | 17.88 | 18.20 | 0.41 | 2.30% | 17.80 | 18.31 | 63689 | 11564.41 | 2.79% | 0.00 |
| 2025-10-23 | 17.58 | 17.79 | 0.14 | 0.79% | 17.39 | 17.80 | 38028 | 6682.91 | 1.67% | 3.00 |
| 2025-10-22 | 17.71 | 17.65 | -0.10 | -0.56% | 17.60 | 17.85 | 27374 | 4845.73 | 1.20% | 0.00 |
| 2025-10-21 | 17.54 | 17.75 | 0.30 | 1.72% | 17.46 | 17.80 | 36491 | 6460.66 | 1.60% | 10.00 |
| 2025-10-20 | 17.46 | 17.45 | 0.15 | 0.87% | 17.33 | 17.57 | 29811 | 5204.44 | 1.31% | 0.00 |
| 2025-10-17 | 17.82 | 17.30 | -0.55 | -3.08% | 17.26 | 17.94 | 53296 | 9349.64 | 2.34% | 0.00 |
| 2025-10-16 | 18.12 | 17.85 | -0.31 | -1.71% | 17.79 | 18.13 | 42989 | 7711.92 | 1.88% | 0.00 |
| 2025-10-15 | 18.06 | 18.16 | 0.12 | 0.67% | 17.78 | 18.18 | 56842 | 10236.33 | 2.49% | 0.00 |
| 2025-10-14 | 18.44 | 18.04 | -0.36 | -1.96% | 17.97 | 18.62 | 71123 | 12988.16 | 3.12% | 0.00 |
| 2025-10-13 | 18.18 | 18.40 | -0.38 | -2.02% | 17.67 | 18.48 | 78376 | 14251.94 | 3.43% | 0.00 |
| 2025-10-10 | 19.13 | 18.78 | -0.45 | -2.34% | 18.73 | 19.19 | 90613 | 17094.55 | 3.97% | 0.00 |
| 2025-10-09 | 19.03 | 19.23 | 0.30 | 1.58% | 18.96 | 19.35 | 68821 | 13216.16 | 3.02% | 0.00 |
| 2025-09-30 | 19.01 | 18.93 | -0.10 | -0.53% | 18.91 | 19.23 | 55911 | 10659.58 | 2.45% | 10.00 |
| 2025-09-29 | 18.95 | 19.03 | 0.00 | 0.00% | 18.71 | 19.17 | 66288 | 12583.42 | 2.90% | 0.00 |
| 2025-09-26 | 19.11 | 19.03 | -0.04 | -0.21% | 18.63 | 19.63 | 115773 | 22179.97 | 5.07% | 0.00 |
| 2025-09-25 | 19.38 | 19.07 | -0.26 | -1.35% | 19.05 | 19.47 | 67701 | 13017.28 | 2.97% | 0.00 |
| 2025-09-24 | 19.09 | 19.33 | 0.22 | 1.15% | 18.85 | 19.33 | 70731 | 13531.79 | 3.10% | 0.00 |
| 2025-09-23 | 19.50 | 19.11 | -0.37 | -1.90% | 18.60 | 19.55 | 109414 | 20690.12 | 4.79% | 0.00 |
| 2025-09-22 | 19.55 | 19.48 | -0.06 | -0.31% | 19.34 | 19.68 | 67653 | 13199.12 | 2.96% | 0.00 |
| 2025-09-19 | 19.32 | 19.54 | 0.28 | 1.45% | 19.20 | 19.75 | 99180 | 19347.69 | 4.35% | 0.00 |
| 2025-09-18 | 19.37 | 19.26 | -0.16 | -0.82% | 19.05 | 19.76 | 97712 | 19020.23 | 4.28% | 0.00 |
| 2025-09-17 | 19.08 | 19.42 | 0.29 | 1.52% | 19.08 | 19.71 | 86775 | 16914.34 | 3.80% | 0.00 |
| 2025-09-16 | 18.99 | 19.13 | 0.17 | 0.90% | 18.84 | 19.15 | 48457 | 9226.86 | 2.12% | 0.00 |
| 2025-09-15 | 19.06 | 18.96 | -0.05 | -0.26% | 18.79 | 19.14 | 53161 | 10076.04 | 2.33% | 0.00 |
| 2025-09-12 | 18.82 | 19.01 | 0.17 | 0.90% | 18.70 | 19.35 | 73983 | 14049.01 | 3.24% | 0.00 |
| 2025-09-11 | 18.35 | 18.84 | 0.51 | 2.78% | 18.16 | 18.84 | 58865 | 10941.81 | 2.58% | 0.00 |
| 2025-09-10 | 18.44 | 18.33 | -0.11 | -0.60% | 18.28 | 18.62 | 41802 | 7699.65 | 1.83% | 0.00 |
| 2025-09-09 | 18.87 | 18.44 | -0.54 | -2.85% | 18.40 | 19.00 | 51447 | 9578.03 | 2.25% | 0.00 |
| 2025-09-08 | 18.76 | 18.98 | 0.22 | 1.17% | 18.61 | 18.99 | 62112 | 11689.41 | 2.72% | 0.00 |
| 2025-09-05 | 18.28 | 18.76 | 0.44 | 2.40% | 18.28 | 18.77 | 64785 | 12044.95 | 2.84% | 0.00 |
| 2025-09-04 | 18.51 | 18.32 | -0.18 | -0.97% | 18.00 | 18.86 | 83687 | 15467.41 | 3.67% | 0.00 |
| 2025-09-03 | 18.87 | 18.50 | -0.43 | -2.27% | 18.44 | 18.95 | 69689 | 13009.39 | 3.05% | 0.00 |
| 2025-09-02 | 19.52 | 18.93 | -0.68 | -3.47% | 18.70 | 19.56 | 116041 | 22032.80 | 5.08% | 0.00 |
| 2025-09-01 | 19.57 | 19.61 | 0.04 | 0.20% | 19.42 | 19.79 | 79078 | 15478.71 | 3.47% | 0.00 |
| 2025-08-29 | 19.81 | 19.57 | -0.23 | -1.16% | 19.50 | 19.90 | 97700 | 19189.98 | 4.28% | 0.00 |
| 2025-08-28 | 19.72 | 19.80 | 0.08 | 0.41% | 19.10 | 19.99 | 127290 | 24911.53 | 5.58% | 0.00 |
| 2025-08-27 | 20.40 | 19.72 | -0.78 | -3.80% | 19.67 | 20.50 | 170026 | 34376.92 | 7.50% | 0.00 |
| 2025-08-26 | 20.34 | 20.50 | 0.10 | 0.49% | 20.23 | 20.65 | 102329 | 20959.01 | 4.52% | 0.00 |
| 2025-08-25 | 20.53 | 20.40 | -0.11 | -0.54% | 20.25 | 20.70 | 129617 | 26498.58 | 5.72% | 0.00 |
| 2025-08-22 | 20.40 | 20.51 | 0.01 | 0.05% | 20.34 | 20.69 | 110562 | 22635.12 | 4.88% | 0.00 |
| 2025-08-21 | 20.78 | 20.50 | -0.16 | -0.77% | 20.37 | 21.18 | 161372 | 33363.56 | 7.12% | 0.00 |
| 2025-08-20 | 20.21 | 20.66 | 0.43 | 2.13% | 20.11 | 20.69 | 111674 | 22873.38 | 4.93% | 0.00 |
| 2025-08-19 | 20.47 | 20.23 | -0.24 | -1.17% | 20.12 | 20.47 | 93195 | 18896.36 | 4.11% | 0.00 |
| 2025-08-18 | 19.90 | 20.47 | 0.27 | 1.34% | 19.88 | 20.50 | 151709 | 30826.46 | 6.70% | 0.00 |
| 2025-08-15 | 19.64 | 20.20 | 0.51 | 2.59% | 19.61 | 20.20 | 110101 | 22078.98 | 4.86% | 0.00 |
| 2025-08-14 | 20.04 | 19.69 | -0.36 | -1.80% | 19.60 | 20.07 | 83473 | 16537.54 | 3.68% | 0.00 |
| 2025-08-13 | 19.88 | 20.05 | 0.17 | 0.86% | 19.80 | 20.15 | 88505 | 17649.92 | 3.91% | 39.00 |
| 2025-08-12 | 19.99 | 19.88 | -0.02 | -0.10% | 19.70 | 19.99 | 64131 | 12718.29 | 2.83% | 1.00 |
| 2025-08-11 | 19.57 | 19.90 | 0.37 | 1.89% | 19.51 | 19.96 | 99184 | 19672.69 | 4.38% | 0.00 |
| 2025-08-08 | 19.51 | 19.53 | 0.01 | 0.05% | 19.34 | 19.58 | 53753 | 10472.71 | 2.37% | 0.00 |
| 2025-08-07 | 19.60 | 19.52 | -0.06 | -0.31% | 19.40 | 19.73 | 66663 | 13038.92 | 2.94% | 0.00 |
| 2025-08-06 | 19.62 | 19.58 | 0.12 | 0.62% | 19.43 | 19.65 | 79922 | 15618.16 | 3.53% | 0.00 |
| 2025-08-05 | 19.35 | 19.46 | 0.13 | 0.67% | 19.28 | 19.47 | 58141 | 11269.50 | 2.57% | 0.00 |
| 2025-08-04 | 19.05 | 19.33 | 0.28 | 1.47% | 18.88 | 19.34 | 58074 | 11154.91 | 2.56% | 0.00 |
| 2025-08-01 | 18.95 | 19.05 | 0.12 | 0.63% | 18.88 | 19.26 | 51834 | 9900.69 | 2.29% | 0.00 |
| 2025-07-31 | 19.23 | 18.93 | -0.30 | -1.56% | 18.82 | 19.47 | 70755 | 13557.49 | 3.12% | 0.00 |
| 2025-07-30 | 19.53 | 19.23 | -0.30 | -1.54% | 19.07 | 19.55 | 64244 | 12390.19 | 2.84% | 0.00 |
| 2025-07-29 | 19.61 | 19.53 | -0.07 | -0.36% | 19.37 | 19.73 | 62492 | 12187.68 | 2.76% | 0.00 |
| 2025-07-28 | 19.55 | 19.60 | 0.15 | 0.77% | 19.39 | 19.65 | 61144 | 11942.89 | 2.70% | 0.00 |
| 2025-07-25 | 19.42 | 19.45 | 0.07 | 0.36% | 19.27 | 19.47 | 57409 | 11117.07 | 2.53% | 0.00 |
| 2025-07-24 | 18.96 | 19.38 | 0.43 | 2.27% | 18.96 | 19.51 | 71693 | 13798.38 | 3.16% | 0.00 |
| 2025-07-23 | 19.25 | 18.95 | -0.32 | -1.66% | 18.94 | 19.27 | 53917 | 10300.99 | 2.38% | 0.00 |
| 2025-07-22 | 19.32 | 19.27 | -0.08 | -0.41% | 19.11 | 19.34 | 56818 | 10925.31 | 2.51% | 0.00 |
| 2025-07-21 | 19.23 | 19.35 | 0.12 | 0.62% | 19.14 | 19.37 | 57919 | 11170.18 | 2.56% | 0.00 |
| 2025-07-18 | 19.37 | 19.23 | -0.10 | -0.52% | 19.09 | 19.40 | 58330 | 11192.49 | 2.57% | 0.00 |
| 2025-07-17 | 19.15 | 19.33 | 0.22 | 1.15% | 19.04 | 19.33 | 69148 | 13299.37 | 3.05% | 1.00 |
| 2025-07-16 | 19.01 | 19.11 | 0.13 | 0.68% | 18.89 | 19.26 | 45665 | 8722.19 | 2.02% | 0.00 |
| 2025-07-15 | 19.10 | 18.98 | -0.12 | -0.63% | 18.76 | 19.27 | 59359 | 11295.71 | 2.62% | 0.00 |
| 2025-07-14 | 19.00 | 19.10 | 0.16 | 0.84% | 18.83 | 19.15 | 51267 | 9750.46 | 2.26% | 0.00 |
| 2025-07-11 | 18.95 | 18.94 | -0.06 | -0.32% | 18.73 | 19.05 | 53330 | 10077.06 | 2.35% | 0.00 |
| 2025-07-10 | 18.94 | 19.00 | 0.00 | 0.00% | 18.90 | 19.09 | 38980 | 7403.79 | 1.72% | 0.00 |
| 2025-07-09 | 19.19 | 19.00 | -0.23 | -1.20% | 18.94 | 19.25 | 50334 | 9614.23 | 2.22% | 0.00 |
| 2025-07-08 | 18.80 | 19.23 | 0.43 | 2.29% | 18.75 | 19.25 | 63313 | 12096.47 | 2.79% | 0.00 |
| 2025-07-07 | 18.88 | 18.80 | -0.01 | -0.05% | 18.72 | 18.94 | 38611 | 7259.15 | 1.70% | 0.00 |
| 2025-07-04 | 19.08 | 18.81 | -0.32 | -1.67% | 18.78 | 19.12 | 52824 | 9991.46 | 2.33% | 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
深市涨幅前二十
创业板涨幅前二十
