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 |
|---|
| 2025-08-01 | 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 |
| 2025-07-03 | 19.06 | 19.13 | 0.06 | 0.31% | 18.94 | 19.25 | 48988 | 9362.19 | 2.16% | 0.00 |
| 2025-07-02 | 19.32 | 19.07 | -0.26 | -1.35% | 18.91 | 19.33 | 59139 | 11273.28 | 2.61% | 0.00 |
| 2025-07-01 | 19.48 | 19.33 | -0.16 | -0.82% | 19.10 | 19.54 | 71720 | 13839.61 | 3.17% | 0.00 |
| 2025-06-30 | 19.45 | 19.49 | 0.09 | 0.46% | 19.30 | 19.57 | 93180 | 18084.46 | 4.11% | 0.00 |
| 2025-06-27 | 19.29 | 19.40 | 0.20 | 1.04% | 19.09 | 19.88 | 164620 | 32194.72 | 7.27% | 0.00 |
| 2025-06-26 | 19.49 | 19.20 | -0.35 | -1.79% | 19.10 | 19.49 | 122433 | 23619.02 | 5.40% | 0.00 |
| 2025-06-25 | 18.88 | 19.55 | 0.67 | 3.55% | 18.68 | 19.55 | 174594 | 33527.74 | 7.71% | 0.00 |
| 2025-06-24 | 18.63 | 18.88 | 0.27 | 1.45% | 18.56 | 18.90 | 89675 | 16847.26 | 3.96% | 0.00 |
| 2025-06-23 | 18.00 | 18.61 | 0.50 | 2.76% | 17.89 | 18.61 | 74355 | 13715.66 | 3.28% | 0.00 |
| 2025-06-20 | 18.49 | 18.11 | -0.38 | -2.06% | 18.10 | 18.66 | 52957 | 9731.88 | 2.34% | 0.00 |
| 2025-06-19 | 18.41 | 18.49 | -0.01 | -0.05% | 18.30 | 18.69 | 80426 | 14896.87 | 3.55% | 35.00 |
| 2025-06-18 | 18.06 | 18.50 | 0.33 | 1.82% | 18.02 | 18.51 | 71884 | 13182.60 | 3.17% | 5.00 |
| 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 |
深证大盘股票行情在线 K线走势图
