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 |
|---|
| 2025-06-17 | 18.27 | 18.37 | 0.10 | 0.55% | 18.13 | 18.73 | 64979 | 11966.55 | 2.87% | 0.00 |
| 2025-06-16 | 17.80 | 18.27 | 0.37 | 2.07% | 17.80 | 18.28 | 44128 | 8002.74 | 1.95% | 0.00 |
| 2025-06-13 | 18.12 | 17.90 | -0.38 | -2.08% | 17.72 | 18.20 | 54226 | 9729.92 | 2.39% | 0.00 |
| 2025-06-12 | 18.07 | 18.28 | 0.20 | 1.11% | 18.01 | 18.38 | 66865 | 12223.56 | 2.95% | 0.00 |
| 2025-06-11 | 17.91 | 18.08 | 0.16 | 0.89% | 17.91 | 18.19 | 39280 | 7115.85 | 1.73% | 0.00 |
| 2025-06-10 | 18.16 | 17.92 | -0.26 | -1.43% | 17.70 | 18.18 | 45051 | 8089.65 | 1.99% | 0.00 |
| 2025-06-09 | 18.05 | 18.18 | 0.11 | 0.61% | 18.04 | 18.26 | 32452 | 5895.24 | 1.43% | 0.00 |
| 2025-06-06 | 18.17 | 18.07 | -0.10 | -0.55% | 17.97 | 18.18 | 32147 | 5806.20 | 1.42% | 0.00 |
| 2025-06-05 | 18.05 | 18.17 | 0.19 | 1.06% | 17.89 | 18.17 | 39048 | 7053.35 | 1.72% | 0.00 |
| 2025-06-04 | 17.80 | 17.98 | 0.21 | 1.18% | 17.72 | 18.05 | 33383 | 5988.20 | 1.47% | 0.00 |
| 2025-06-03 | 17.65 | 17.77 | 0.14 | 0.79% | 17.48 | 17.82 | 22897 | 4058.39 | 1.01% | 0.00 |
| 2025-05-30 | 18.00 | 17.63 | -0.42 | -2.33% | 17.60 | 18.00 | 39710 | 7032.06 | 1.75% | 0.00 |
| 2025-05-29 | 17.77 | 18.05 | 0.33 | 1.86% | 17.73 | 18.07 | 38007 | 6830.93 | 1.68% | 0.00 |
| 2025-05-28 | 17.78 | 17.72 | 0.00 | 0.00% | 17.63 | 17.90 | 29325 | 5207.60 | 1.29% | 0.00 |
| 2025-05-27 | 17.82 | 17.72 | -0.17 | -0.95% | 17.64 | 17.82 | 33924 | 6009.29 | 1.50% | 0.00 |
| 2025-05-26 | 17.73 | 17.89 | 0.22 | 1.25% | 17.66 | 17.97 | 32272 | 5752.35 | 1.42% | 0.00 |
| 2025-05-23 | 17.87 | 17.67 | -0.20 | -1.12% | 17.65 | 18.11 | 38392 | 6852.33 | 1.69% | 0.00 |
| 2025-05-22 | 18.28 | 17.87 | -0.37 | -2.03% | 17.87 | 18.46 | 47068 | 8519.74 | 2.08% | 0.00 |
| 2025-05-21 | 18.53 | 18.24 | -0.29 | -1.57% | 18.20 | 18.53 | 36265 | 6640.60 | 1.60% | 0.00 |
| 2025-05-20 | 18.38 | 18.53 | 0.15 | 0.82% | 18.22 | 18.61 | 45212 | 8348.25 | 2.00% | 0.00 |
| 2025-05-19 | 18.35 | 18.38 | -0.06 | -0.33% | 18.03 | 18.48 | 42771 | 7800.75 | 1.89% | 0.00 |
| 2025-05-16 | 18.29 | 18.44 | 0.00 | 0.00% | 18.20 | 18.63 | 47823 | 8834.04 | 2.11% | 0.00 |
| 2025-05-15 | 18.60 | 18.44 | -0.19 | -1.02% | 18.31 | 19.05 | 69662 | 12941.36 | 3.07% | 0.00 |
| 2025-05-14 | 18.68 | 18.63 | -0.12 | -0.64% | 18.46 | 18.83 | 48847 | 9094.00 | 2.16% | 0.00 |
| 2025-05-13 | 19.05 | 18.75 | -0.06 | -0.32% | 18.71 | 19.11 | 43850 | 8276.47 | 1.94% | 0.00 |
| 2025-05-12 | 18.71 | 18.81 | 0.27 | 1.46% | 18.66 | 18.86 | 45665 | 8568.88 | 2.02% | 0.00 |
| 2025-05-09 | 18.84 | 18.54 | -0.30 | -1.59% | 18.40 | 18.84 | 47434 | 8793.08 | 2.09% | 0.00 |
| 2025-05-08 | 18.60 | 18.84 | 0.23 | 1.24% | 18.49 | 18.90 | 52200 | 9796.92 | 2.30% | 0.00 |
| 2025-05-07 | 18.86 | 18.61 | -0.09 | -0.48% | 18.36 | 18.98 | 69955 | 13068.74 | 3.09% | 0.00 |
| 2025-05-06 | 18.30 | 18.70 | 0.50 | 2.75% | 18.30 | 18.70 | 63266 | 11728.15 | 2.79% | 0.00 |
| 2025-04-30 | 18.06 | 18.20 | 0.34 | 1.90% | 18.05 | 18.29 | 55188 | 10037.88 | 2.44% | 0.00 |
| 2025-04-29 | 17.85 | 17.86 | 0.08 | 0.45% | 17.67 | 18.08 | 36150 | 6481.23 | 1.60% | 0.00 |
| 2025-04-28 | 18.03 | 17.78 | -0.22 | -1.22% | 17.70 | 18.07 | 38833 | 6928.35 | 1.71% | 0.00 |
| 2025-04-25 | 17.75 | 18.00 | 0.25 | 1.41% | 17.60 | 18.16 | 57750 | 10371.14 | 2.55% | 0.00 |
| 2025-04-24 | 18.13 | 17.75 | -0.37 | -2.04% | 17.64 | 18.13 | 51759 | 9238.12 | 2.28% | 0.00 |
| 2025-04-23 | 17.97 | 18.12 | 0.33 | 1.85% | 17.84 | 18.19 | 70296 | 12662.95 | 3.10% | 0.00 |
| 2025-04-22 | 17.65 | 17.79 | -0.13 | -0.73% | 17.60 | 18.07 | 62413 | 11123.75 | 2.75% | 10.00 |
| 2025-04-21 | 17.25 | 17.92 | 0.75 | 4.37% | 17.12 | 17.93 | 67479 | 11859.68 | 2.98% | 0.00 |
| 2025-04-18 | 17.07 | 17.17 | 0.02 | 0.12% | 16.99 | 17.32 | 33725 | 5781.74 | 1.49% | 0.00 |
| 2025-04-17 | 16.88 | 17.15 | 0.05 | 0.29% | 16.88 | 17.36 | 46481 | 8012.12 | 2.05% | 0.00 |
| 2025-04-16 | 17.23 | 17.10 | -0.33 | -1.89% | 16.73 | 17.40 | 53782 | 9173.26 | 2.37% | 0.00 |
| 2025-04-15 | 17.21 | 17.43 | 0.09 | 0.52% | 17.10 | 17.45 | 52131 | 9007.57 | 2.30% | 0.00 |
| 2025-04-14 | 17.59 | 17.34 | 0.24 | 1.40% | 17.21 | 17.78 | 73475 | 12818.23 | 3.24% | 0.00 |
| 2025-04-11 | 16.66 | 17.10 | 0.15 | 0.88% | 16.52 | 17.35 | 73043 | 12505.37 | 3.22% | 0.00 |
| 2025-04-10 | 16.98 | 16.95 | 0.49 | 2.98% | 16.87 | 17.35 | 97659 | 16688.82 | 4.31% | 0.00 |
| 2025-04-09 | 15.75 | 16.46 | 0.44 | 2.75% | 14.60 | 16.58 | 118052 | 18588.05 | 5.21% | 0.00 |
| 2025-04-08 | 15.90 | 16.02 | 0.29 | 1.84% | 15.55 | 16.55 | 109196 | 17487.04 | 4.82% | 0.00 |
| 2025-04-07 | 18.10 | 15.73 | -3.93 | -19.99% | 15.73 | 18.40 | 151397 | 25287.46 | 6.68% | 0.00 |
| 2025-04-03 | 20.00 | 19.66 | -0.60 | -2.96% | 19.51 | 20.34 | 69445 | 13793.85 | 3.06% | 0.00 |
| 2025-04-02 | 20.40 | 20.26 | -0.21 | -1.03% | 20.24 | 20.61 | 45862 | 9366.83 | 2.02% | 0.00 |
| 2025-04-01 | 20.22 | 20.47 | 0.32 | 1.59% | 20.21 | 20.80 | 68961 | 14163.69 | 3.04% | 0.00 |
| 2025-03-31 | 20.27 | 20.15 | -0.41 | -1.99% | 19.85 | 20.29 | 67847 | 13610.67 | 2.99% | 8.00 |
| 2025-03-28 | 20.23 | 20.56 | 0.35 | 1.73% | 19.90 | 20.68 | 93087 | 18990.09 | 4.11% | 0.00 |
| 2025-03-27 | 20.07 | 20.21 | 0.02 | 0.10% | 19.77 | 20.39 | 52534 | 10563.88 | 2.32% | 0.00 |
| 2025-03-26 | 20.24 | 20.19 | -0.05 | -0.25% | 20.13 | 20.43 | 47437 | 9616.79 | 2.09% | 0.00 |
| 2025-03-25 | 20.19 | 20.24 | -0.21 | -1.03% | 19.92 | 20.42 | 64621 | 13031.29 | 2.85% | 0.00 |
| 2025-03-24 | 20.54 | 20.45 | -0.09 | -0.44% | 19.82 | 20.95 | 89566 | 18225.87 | 3.95% | 0.00 |
| 2025-03-21 | 20.85 | 20.54 | -0.45 | -2.14% | 20.39 | 20.90 | 83844 | 17253.30 | 3.70% | 0.00 |
| 2025-03-20 | 21.45 | 20.99 | -0.40 | -1.87% | 20.97 | 21.54 | 88203 | 18741.92 | 3.89% | 0.00 |
| 2025-03-19 | 21.77 | 21.39 | -0.51 | -2.33% | 21.22 | 21.78 | 92236 | 19790.71 | 4.07% | 0.00 |
| 2025-03-18 | 21.64 | 21.90 | 0.26 | 1.20% | 21.51 | 21.99 | 113196 | 24657.03 | 5.00% | 11.00 |
| 2025-03-17 | 21.63 | 21.64 | 0.13 | 0.60% | 21.28 | 21.65 | 79430 | 17094.08 | 3.51% | 0.00 |
| 2025-03-14 | 21.37 | 21.51 | 0.19 | 0.89% | 20.85 | 21.67 | 103749 | 22165.98 | 4.58% | 0.00 |
| 2025-03-13 | 22.20 | 21.32 | -0.94 | -4.22% | 21.11 | 22.20 | 165383 | 35516.38 | 7.30% | 2.00 |
| 2025-03-12 | 22.00 | 22.26 | 0.32 | 1.46% | 21.79 | 22.65 | 194164 | 43104.40 | 8.57% | 0.00 |
| 2025-03-11 | 21.65 | 21.94 | -0.06 | -0.27% | 21.48 | 22.19 | 122011 | 26570.09 | 5.38% | 0.00 |
| 2025-03-10 | 21.70 | 22.00 | 0.13 | 0.59% | 21.55 | 22.10 | 122430 | 26780.13 | 5.40% | 0.00 |
| 2025-03-07 | 21.65 | 21.87 | 0.08 | 0.37% | 21.50 | 22.70 | 181836 | 40011.16 | 8.03% | 0.00 |
| 2025-03-06 | 21.55 | 21.79 | 0.59 | 2.78% | 21.37 | 21.98 | 175694 | 38141.00 | 7.75% | 1.00 |
| 2025-03-05 | 21.04 | 21.20 | 0.15 | 0.71% | 20.58 | 21.22 | 135634 | 28372.12 | 5.99% | 11.00 |
| 2025-03-04 | 20.93 | 21.05 | 0.10 | 0.48% | 20.68 | 21.15 | 120215 | 25241.27 | 5.31% | 0.00 |
| 2025-03-03 | 21.04 | 20.95 | -0.01 | -0.05% | 20.65 | 21.43 | 135052 | 28410.41 | 5.96% | 0.00 |
| 2025-02-28 | 22.41 | 20.96 | -1.85 | -8.11% | 20.90 | 22.71 | 238580 | 51631.19 | 10.53% | 0.00 |
| 2025-02-27 | 23.00 | 22.81 | -0.11 | -0.48% | 22.18 | 23.16 | 223841 | 50698.41 | 9.88% | 1.00 |
| 2025-02-26 | 23.00 | 22.92 | -0.08 | -0.35% | 22.47 | 23.44 | 283740 | 65065.92 | 12.52% | 0.00 |
| 2025-02-25 | 22.01 | 23.00 | 0.40 | 1.77% | 21.98 | 23.48 | 349481 | 79836.34 | 15.42% | 15.00 |
| 2025-02-24 | 22.90 | 22.60 | -0.22 | -0.96% | 22.06 | 22.91 | 265382 | 59781.81 | 11.71% | 0.00 |
| 2025-02-21 | 22.79 | 22.82 | -0.51 | -2.19% | 22.27 | 23.20 | 464913 | 105255.35 | 20.52% | 0.00 |
| 2025-02-20 | 20.93 | 23.33 | 2.99 | 14.70% | 20.78 | 23.50 | 616774 | 138110.97 | 27.22% | 20.00 |
| 2025-02-19 | 19.59 | 20.34 | 0.89 | 4.58% | 19.46 | 20.38 | 165075 | 33077.27 | 7.29% | 0.00 |
深证大盘股票行情在线 K线走势图
