智动力(300686)股票行情
智动力(300686)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 |
|---|
| 2025-12-17 | 14.48 | 14.90 | 0.47 | 3.26% | 14.24 | 15.01 | 72304 | 10629.36 | 4.26% | 14.00 |
| 2025-12-16 | 14.86 | 14.43 | -0.53 | -3.54% | 14.35 | 15.26 | 64078 | 9391.37 | 3.78% | 0.00 |
| 2025-12-15 | 14.30 | 14.96 | 0.63 | 4.40% | 14.15 | 15.19 | 100828 | 14995.13 | 5.94% | 0.00 |
| 2025-12-12 | 14.42 | 14.33 | -0.03 | -0.21% | 14.30 | 14.69 | 48392 | 6998.55 | 2.85% | 0.00 |
| 2025-12-11 | 14.65 | 14.36 | -0.38 | -2.58% | 14.32 | 14.76 | 55350 | 8013.44 | 3.26% | 0.00 |
| 2025-12-10 | 14.63 | 14.74 | 0.00 | 0.00% | 14.38 | 14.86 | 63689 | 9284.48 | 3.75% | 0.00 |
| 2025-12-09 | 15.15 | 14.74 | -0.51 | -3.34% | 14.69 | 15.30 | 87329 | 12998.35 | 5.15% | 5.00 |
| 2025-12-08 | 14.96 | 15.25 | 0.25 | 1.67% | 14.96 | 15.45 | 85859 | 13011.92 | 5.06% | 0.00 |
| 2025-12-05 | 14.89 | 15.00 | 0.02 | 0.13% | 14.38 | 15.14 | 72300 | 10783.04 | 4.26% | 6.00 |
| 2025-12-04 | 14.97 | 14.98 | 0.03 | 0.20% | 14.76 | 15.24 | 90647 | 13594.31 | 5.34% | 0.00 |
| 2025-12-03 | 15.69 | 14.95 | -0.93 | -5.86% | 14.89 | 15.95 | 169098 | 25820.03 | 9.96% | 10.00 |
| 2025-12-02 | 16.67 | 15.88 | -0.84 | -5.02% | 15.78 | 16.67 | 242179 | 38672.98 | 14.27% | 7.00 |
| 2025-12-01 | 15.40 | 16.72 | 0.98 | 6.23% | 15.16 | 17.51 | 391592 | 64874.42 | 23.08% | 1.00 |
| 2025-11-28 | 15.55 | 15.74 | -0.44 | -2.72% | 15.20 | 15.80 | 290439 | 44869.44 | 17.11% | 15.00 |
| 2025-11-27 | 14.99 | 16.18 | 1.34 | 9.03% | 14.96 | 17.81 | 395584 | 66516.98 | 23.31% | 0.00 |
| 2025-11-26 | 15.16 | 14.84 | -0.18 | -1.20% | 14.82 | 15.18 | 45749 | 6851.45 | 2.70% | 0.00 |
| 2025-11-25 | 14.62 | 15.02 | 0.45 | 3.09% | 14.50 | 15.13 | 67577 | 10090.57 | 3.98% | 21.00 |
| 2025-11-24 | 14.18 | 14.57 | 0.27 | 1.89% | 13.85 | 14.69 | 73557 | 10525.14 | 4.33% | 0.00 |
| 2025-11-21 | 14.69 | 14.30 | -0.55 | -3.70% | 14.14 | 14.79 | 80223 | 11518.99 | 4.73% | 0.00 |
| 2025-11-20 | 15.08 | 14.85 | -0.22 | -1.46% | 14.68 | 15.27 | 54791 | 8188.34 | 3.23% | 13.00 |
| 2025-11-19 | 15.49 | 15.07 | -0.43 | -2.77% | 15.02 | 15.49 | 64652 | 9845.42 | 3.81% | 0.00 |
| 2025-11-18 | 15.31 | 15.50 | 0.17 | 1.11% | 14.94 | 15.58 | 83670 | 12802.60 | 4.93% | 0.00 |
| 2025-11-17 | 15.11 | 15.33 | 0.18 | 1.19% | 14.93 | 15.73 | 81893 | 12633.11 | 4.83% | 0.00 |
| 2025-11-14 | 15.36 | 15.15 | -0.37 | -2.38% | 14.98 | 15.60 | 83752 | 12799.95 | 4.94% | 0.00 |
| 2025-11-13 | 15.50 | 15.52 | 0.18 | 1.17% | 15.31 | 15.75 | 87067 | 13508.81 | 5.13% | 3.00 |
| 2025-11-12 | 15.14 | 15.34 | 0.23 | 1.52% | 14.80 | 15.44 | 87247 | 13243.96 | 5.14% | 0.00 |
| 2025-11-11 | 15.48 | 15.11 | -0.44 | -2.83% | 14.89 | 15.63 | 114471 | 17370.54 | 6.75% | 0.00 |
| 2025-11-10 | 15.62 | 15.55 | 0.08 | 0.52% | 15.33 | 16.11 | 101365 | 15935.61 | 5.97% | 0.00 |
| 2025-11-07 | 16.51 | 15.47 | -0.65 | -4.03% | 15.28 | 16.51 | 165238 | 25776.27 | 9.74% | 2.00 |
| 2025-11-06 | 15.55 | 16.12 | 0.42 | 2.68% | 15.41 | 16.24 | 139773 | 22250.95 | 8.24% | 5.00 |
| 2025-11-05 | 15.93 | 15.70 | -0.46 | -2.85% | 15.40 | 16.99 | 225529 | 36175.40 | 13.29% | 9.00 |
| 2025-11-04 | 16.50 | 16.16 | -0.38 | -2.30% | 15.86 | 16.65 | 134241 | 21708.78 | 7.91% | 0.00 |
| 2025-11-03 | 16.50 | 16.54 | -0.18 | -1.08% | 15.95 | 16.91 | 160464 | 26177.88 | 9.46% | 0.00 |
| 2025-10-31 | 15.88 | 16.72 | 0.73 | 4.57% | 15.67 | 17.27 | 292458 | 48995.63 | 17.23% | 0.00 |
| 2025-10-30 | 15.38 | 15.99 | 0.50 | 3.23% | 15.28 | 16.15 | 238005 | 37646.17 | 14.02% | 25.00 |
| 2025-10-29 | 15.31 | 15.49 | -0.04 | -0.26% | 15.31 | 15.98 | 158047 | 24596.27 | 9.31% | 0.00 |
| 2025-10-28 | 15.47 | 15.53 | 0.31 | 2.04% | 15.25 | 15.88 | 155598 | 24160.84 | 9.17% | 0.00 |
| 2025-10-27 | 15.01 | 15.22 | 0.28 | 1.87% | 15.00 | 15.86 | 147394 | 22625.64 | 8.69% | 0.00 |
| 2025-10-24 | 14.83 | 14.94 | 0.11 | 0.74% | 14.61 | 15.04 | 100736 | 14953.81 | 5.94% | 0.00 |
| 2025-10-23 | 14.98 | 14.83 | -0.10 | -0.67% | 14.52 | 15.23 | 112030 | 16658.95 | 6.60% | 0.00 |
| 2025-10-22 | 14.89 | 14.93 | -0.10 | -0.67% | 14.45 | 15.50 | 114878 | 17186.95 | 6.77% | 0.00 |
| 2025-10-21 | 14.97 | 15.03 | 0.04 | 0.27% | 14.62 | 15.20 | 139034 | 20759.48 | 8.19% | 4.00 |
| 2025-10-20 | 15.20 | 14.99 | 0.09 | 0.60% | 14.81 | 16.15 | 165495 | 25484.13 | 9.75% | 0.00 |
| 2025-10-17 | 15.51 | 14.90 | -0.65 | -4.18% | 14.83 | 15.62 | 135192 | 20429.74 | 7.97% | 0.00 |
| 2025-10-16 | 16.02 | 15.55 | -0.79 | -4.83% | 15.48 | 16.38 | 205530 | 32574.90 | 12.11% | 0.00 |
| 2025-10-15 | 14.88 | 16.34 | 1.63 | 11.08% | 14.62 | 16.58 | 285133 | 45247.11 | 14.72% | 31.00 |
| 2025-10-14 | 15.70 | 14.71 | -0.99 | -6.31% | 14.61 | 15.76 | 172118 | 25962.41 | 8.89% | 16.00 |
| 2025-10-13 | 14.50 | 15.70 | 0.14 | 0.90% | 13.92 | 15.94 | 238111 | 36631.47 | 12.29% | 0.00 |
| 2025-10-10 | 14.56 | 15.56 | 1.00 | 6.87% | 14.34 | 16.08 | 288445 | 44276.79 | 14.89% | 10.00 |
| 2025-10-09 | 15.11 | 14.56 | -0.50 | -3.32% | 14.34 | 15.15 | 185035 | 27149.95 | 9.55% | 0.00 |
| 2025-09-30 | 15.35 | 15.06 | -0.33 | -2.14% | 14.95 | 15.52 | 144429 | 21889.12 | 7.46% | 0.00 |
| 2025-09-29 | 15.52 | 15.39 | -0.20 | -1.28% | 15.23 | 15.74 | 181466 | 28001.78 | 9.37% | 38.00 |
| 2025-09-26 | 15.99 | 15.59 | -0.51 | -3.17% | 15.35 | 16.20 | 282384 | 44283.07 | 14.58% | 0.00 |
| 2025-09-25 | 14.28 | 16.10 | 1.81 | 12.67% | 14.11 | 17.00 | 486543 | 76985.38 | 25.12% | 2.00 |
| 2025-09-24 | 13.24 | 14.29 | 0.90 | 6.72% | 12.94 | 14.47 | 337551 | 47433.34 | 17.43% | 13.00 |
| 2025-09-23 | 13.55 | 13.39 | -0.27 | -1.98% | 13.11 | 13.79 | 166109 | 22319.20 | 8.58% | 0.00 |
| 2025-09-22 | 13.20 | 13.66 | 0.63 | 4.83% | 13.10 | 13.70 | 196514 | 26530.28 | 10.15% | 0.00 |
| 2025-09-19 | 13.25 | 13.03 | -0.42 | -3.12% | 12.90 | 13.49 | 170100 | 22295.59 | 8.78% | 33.00 |
| 2025-09-18 | 13.25 | 13.45 | 0.07 | 0.52% | 13.20 | 14.44 | 278442 | 38285.77 | 14.38% | 0.00 |
| 2025-09-17 | 13.22 | 13.38 | 0.16 | 1.21% | 13.19 | 13.60 | 190064 | 25374.04 | 9.81% | 23.00 |
| 2025-09-16 | 13.20 | 13.22 | -0.12 | -0.90% | 12.95 | 13.30 | 167733 | 22028.83 | 8.66% | 0.00 |
| 2025-09-15 | 12.60 | 13.34 | 0.70 | 5.54% | 12.45 | 13.40 | 269800 | 35512.15 | 13.93% | 0.00 |
| 2025-09-12 | 12.84 | 12.64 | -0.16 | -1.25% | 12.56 | 12.86 | 98531 | 12495.10 | 5.09% | 0.00 |
| 2025-09-11 | 12.85 | 12.80 | -0.08 | -0.62% | 12.30 | 12.85 | 156268 | 19720.69 | 8.07% | 0.00 |
| 2025-09-10 | 12.76 | 12.88 | -0.10 | -0.77% | 12.64 | 13.10 | 156294 | 20111.28 | 8.07% | 0.00 |
| 2025-09-09 | 12.59 | 12.98 | 0.24 | 1.88% | 12.47 | 13.28 | 221638 | 28510.82 | 11.44% | 0.00 |
| 2025-09-08 | 12.08 | 12.74 | 0.66 | 5.46% | 11.98 | 12.88 | 204333 | 25455.71 | 10.55% | 0.00 |
| 2025-09-05 | 11.94 | 12.08 | 0.24 | 2.03% | 11.80 | 12.08 | 113776 | 13639.20 | 5.87% | 2.00 |
| 2025-09-04 | 12.09 | 11.84 | -0.12 | -1.00% | 11.62 | 12.39 | 127146 | 15272.48 | 6.57% | 5.00 |
| 2025-09-03 | 12.24 | 11.96 | -0.23 | -1.89% | 11.84 | 12.28 | 136734 | 16400.15 | 7.06% | 0.00 |
| 2025-09-02 | 12.71 | 12.19 | -0.58 | -4.54% | 11.91 | 12.85 | 179161 | 22037.19 | 9.25% | 0.00 |
| 2025-09-01 | 12.45 | 12.77 | 0.06 | 0.47% | 12.39 | 12.93 | 158954 | 20217.71 | 8.21% | 0.00 |
| 2025-08-29 | 13.30 | 12.71 | -0.64 | -4.79% | 12.68 | 13.30 | 217442 | 28136.40 | 11.23% | 6.00 |
| 2025-08-28 | 13.28 | 13.35 | -0.18 | -1.33% | 12.82 | 13.51 | 277219 | 36618.34 | 14.31% | 6.00 |
| 2025-08-27 | 13.69 | 13.53 | -0.60 | -4.25% | 13.06 | 13.88 | 465881 | 63207.75 | 24.06% | 28.00 |
| 2025-08-26 | 12.72 | 14.13 | 1.06 | 8.11% | 12.35 | 14.45 | 625362 | 84035.29 | 32.29% | 13.00 |
| 2025-08-25 | 13.00 | 13.07 | -0.27 | -2.02% | 12.72 | 13.24 | 415489 | 53900.03 | 21.45% | 73.00 |
| 2025-08-22 | 12.88 | 13.34 | -0.37 | -2.70% | 12.71 | 13.45 | 546331 | 71229.12 | 28.21% | 6.00 |
| 2025-08-21 | 14.50 | 13.71 | 0.34 | 2.54% | 13.14 | 15.22 | 865281 | 122015.46 | 44.68% | 1.00 |
| 2025-08-20 | 11.14 | 13.37 | 2.23 | 20.02% | 10.99 | 13.37 | 472407 | 59108.50 | 24.39% | 0.00 |
深证大盘股票行情在线 K线走势图
智动力(300686)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
