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 |
|---|
| 2025-08-01 | 10.25 | 10.36 | 0.09 | 0.88% | 10.00 | 10.44 | 60140 | 6230.77 | 3.11% | 0.00 |
| 2025-07-31 | 10.37 | 10.27 | -0.05 | -0.48% | 10.19 | 10.56 | 71477 | 7421.15 | 3.69% | 0.00 |
| 2025-07-30 | 10.50 | 10.32 | -0.19 | -1.81% | 10.27 | 10.60 | 80665 | 8359.25 | 4.17% | 0.00 |
| 2025-07-29 | 10.66 | 10.51 | -0.15 | -1.41% | 10.40 | 11.11 | 127287 | 13453.17 | 6.57% | 0.00 |
| 2025-07-28 | 10.23 | 10.66 | 0.48 | 4.72% | 10.20 | 10.83 | 147554 | 15604.31 | 7.62% | 3.00 |
| 2025-07-25 | 10.02 | 10.18 | 0.19 | 1.90% | 9.92 | 10.26 | 60562 | 6111.08 | 3.13% | 0.00 |
| 2025-07-24 | 9.98 | 9.99 | 0.04 | 0.40% | 9.89 | 10.05 | 40046 | 3989.81 | 2.07% | 0.00 |
| 2025-07-23 | 10.02 | 9.95 | -0.12 | -1.19% | 9.88 | 10.17 | 46649 | 4643.52 | 2.41% | 0.00 |
| 2025-07-22 | 10.21 | 10.07 | -0.13 | -1.27% | 10.00 | 10.29 | 50473 | 5101.38 | 2.61% | 0.00 |
| 2025-07-21 | 10.00 | 10.20 | 0.26 | 2.62% | 9.91 | 10.24 | 62215 | 6284.21 | 3.21% | 5.00 |
| 2025-07-18 | 10.12 | 9.94 | -0.09 | -0.90% | 9.84 | 10.13 | 48587 | 4847.77 | 2.51% | 0.00 |
| 2025-07-17 | 9.83 | 10.03 | 0.20 | 2.03% | 9.80 | 10.07 | 53716 | 5362.79 | 2.77% | 0.00 |
| 2025-07-16 | 9.89 | 9.83 | -0.05 | -0.51% | 9.77 | 9.98 | 33541 | 3314.99 | 1.73% | 0.00 |
| 2025-07-15 | 10.04 | 9.88 | -0.16 | -1.59% | 9.75 | 10.07 | 41021 | 4048.24 | 2.12% | 0.00 |
| 2025-07-14 | 9.90 | 10.04 | 0.15 | 1.52% | 9.89 | 10.06 | 39134 | 3903.73 | 2.02% | 0.00 |
| 2025-07-11 | 9.98 | 9.89 | -0.03 | -0.30% | 9.81 | 9.98 | 36840 | 3643.22 | 1.90% | 0.00 |
| 2025-07-10 | 10.00 | 9.92 | -0.04 | -0.40% | 9.82 | 10.03 | 43220 | 4282.13 | 2.23% | 0.00 |
| 2025-07-09 | 10.04 | 9.96 | -0.09 | -0.90% | 9.91 | 10.09 | 43209 | 4315.61 | 2.23% | 0.00 |
| 2025-07-08 | 10.03 | 10.05 | 0.12 | 1.21% | 9.90 | 10.13 | 58471 | 5864.70 | 3.02% | 0.00 |
| 2025-07-07 | 9.90 | 9.93 | -0.07 | -0.70% | 9.84 | 10.04 | 45071 | 4470.07 | 2.33% | 0.00 |
| 2025-07-04 | 10.08 | 10.00 | -0.16 | -1.57% | 9.88 | 10.12 | 59421 | 5932.51 | 3.07% | 0.00 |
| 2025-07-03 | 9.88 | 10.16 | 0.22 | 2.21% | 9.86 | 10.19 | 85795 | 8644.64 | 4.43% | 0.00 |
| 2025-07-02 | 9.90 | 9.94 | 0.01 | 0.10% | 9.64 | 10.00 | 66320 | 6533.09 | 3.42% | 0.00 |
| 2025-07-01 | 9.96 | 9.93 | -0.06 | -0.60% | 9.78 | 10.04 | 65267 | 6470.71 | 3.37% | 0.00 |
| 2025-06-30 | 9.90 | 9.99 | 0.25 | 2.57% | 9.82 | 10.09 | 84199 | 8385.36 | 4.35% | 0.00 |
| 2025-06-27 | 9.74 | 9.74 | 0.06 | 0.62% | 9.65 | 9.86 | 76272 | 7442.54 | 3.94% | 0.00 |
| 2025-06-26 | 9.48 | 9.68 | 0.21 | 2.22% | 9.48 | 9.88 | 96459 | 9313.15 | 4.98% | 0.00 |
| 2025-06-25 | 9.58 | 9.47 | -0.05 | -0.53% | 9.36 | 9.58 | 57697 | 5450.65 | 2.98% | 0.00 |
| 2025-06-24 | 9.38 | 9.52 | 0.14 | 1.49% | 9.34 | 9.53 | 55336 | 5231.96 | 2.86% | 0.00 |
| 2025-06-23 | 9.14 | 9.38 | 0.13 | 1.41% | 9.13 | 9.38 | 55169 | 5130.52 | 2.85% | 0.00 |
| 2025-06-20 | 9.39 | 9.25 | -0.01 | -0.11% | 9.21 | 9.45 | 51815 | 4825.18 | 2.68% | 0.00 |
| 2025-06-19 | 9.38 | 9.26 | -0.15 | -1.59% | 9.20 | 9.49 | 69792 | 6509.96 | 3.60% | 0.00 |
| 2025-06-18 | 9.13 | 9.41 | 0.24 | 2.62% | 9.04 | 9.51 | 75356 | 7021.78 | 3.89% | 15.00 |
| 2025-06-17 | 9.17 | 9.17 | 0.06 | 0.66% | 9.08 | 9.28 | 37854 | 3471.78 | 1.95% | 0.00 |
| 2025-06-16 | 8.86 | 9.11 | 0.17 | 1.90% | 8.80 | 9.22 | 43783 | 3990.49 | 2.26% | 0.00 |
| 2025-06-13 | 9.11 | 8.94 | -0.21 | -2.30% | 8.88 | 9.19 | 41665 | 3745.05 | 2.15% | 0.00 |
| 2025-06-12 | 9.12 | 9.15 | 0.03 | 0.33% | 9.04 | 9.24 | 28692 | 2620.92 | 1.48% | 0.00 |
| 2025-06-11 | 9.14 | 9.12 | -0.02 | -0.22% | 9.09 | 9.29 | 32740 | 3009.11 | 1.69% | 0.00 |
| 2025-06-10 | 9.32 | 9.14 | -0.07 | -0.76% | 9.02 | 9.32 | 50985 | 4678.55 | 2.63% | 0.00 |
| 2025-06-09 | 9.31 | 9.21 | -0.02 | -0.22% | 9.15 | 9.33 | 38578 | 3560.50 | 1.99% | 0.00 |
| 2025-06-06 | 9.17 | 9.23 | 0.07 | 0.76% | 9.09 | 9.25 | 46942 | 4305.95 | 2.42% | 0.00 |
| 2025-06-05 | 8.94 | 9.16 | 0.16 | 1.78% | 8.89 | 9.20 | 48801 | 4431.59 | 2.52% | 0.00 |
| 2025-06-04 | 8.82 | 9.00 | 0.27 | 3.09% | 8.77 | 9.03 | 48878 | 4362.74 | 2.52% | 0.00 |
| 2025-06-03 | 8.64 | 8.73 | 0.05 | 0.58% | 8.64 | 8.87 | 40552 | 3560.99 | 2.09% | 0.00 |
| 2025-05-30 | 8.85 | 8.68 | -0.19 | -2.14% | 8.60 | 8.91 | 48950 | 4255.81 | 2.53% | 0.00 |
| 2025-05-29 | 8.68 | 8.87 | 0.21 | 2.42% | 8.67 | 8.88 | 41304 | 3642.24 | 2.13% | 0.00 |
| 2025-05-28 | 8.75 | 8.66 | -0.11 | -1.25% | 8.62 | 8.86 | 29753 | 2591.19 | 1.54% | 0.00 |
| 2025-05-27 | 8.79 | 8.77 | 0.03 | 0.34% | 8.62 | 8.83 | 33184 | 2896.47 | 1.71% | 0.00 |
| 2025-05-26 | 8.61 | 8.74 | 0.09 | 1.04% | 8.58 | 8.82 | 31211 | 2721.90 | 1.61% | 1.00 |
| 2025-05-23 | 8.71 | 8.65 | -0.12 | -1.37% | 8.63 | 8.85 | 37381 | 3265.47 | 1.93% | 0.00 |
| 2025-05-22 | 8.85 | 8.77 | -0.08 | -0.90% | 8.70 | 8.97 | 36098 | 3180.11 | 1.86% | 0.00 |
| 2025-05-21 | 9.05 | 8.85 | -0.21 | -2.32% | 8.75 | 9.05 | 45319 | 4016.75 | 2.34% | 0.00 |
| 2025-05-20 | 8.90 | 9.06 | 0.18 | 2.03% | 8.80 | 9.06 | 48856 | 4375.62 | 2.52% | 0.00 |
| 2025-05-19 | 8.84 | 8.88 | 0.07 | 0.79% | 8.69 | 8.97 | 43781 | 3873.11 | 2.26% | 0.00 |
| 2025-05-16 | 8.67 | 8.81 | 0.07 | 0.80% | 8.67 | 8.86 | 40130 | 3532.83 | 2.07% | 0.00 |
| 2025-05-15 | 8.73 | 8.74 | -0.03 | -0.34% | 8.67 | 8.94 | 75542 | 6646.16 | 3.90% | 0.00 |
| 2025-05-14 | 8.90 | 8.77 | -0.06 | -0.68% | 8.68 | 8.97 | 56367 | 4960.65 | 2.91% | 0.00 |
| 2025-05-13 | 9.01 | 8.83 | -0.10 | -1.12% | 8.74 | 9.24 | 57069 | 5098.18 | 2.95% | 0.00 |
| 2025-05-12 | 8.87 | 8.93 | 0.18 | 2.06% | 8.76 | 8.94 | 42995 | 3808.02 | 2.22% | 5.00 |
| 2025-05-09 | 8.95 | 8.75 | -0.21 | -2.34% | 8.71 | 9.05 | 71701 | 6335.22 | 3.70% | 0.00 |
| 2025-05-08 | 8.60 | 8.96 | 0.29 | 3.34% | 8.54 | 8.99 | 67299 | 5950.58 | 3.47% | 0.00 |
| 2025-05-07 | 8.84 | 8.67 | 0.11 | 1.29% | 8.55 | 8.84 | 62322 | 5388.07 | 3.22% | 0.00 |
| 2025-05-06 | 8.37 | 8.56 | 0.31 | 3.76% | 8.27 | 8.58 | 68013 | 5756.62 | 3.51% | 0.00 |
| 2025-04-30 | 8.28 | 8.25 | 0.04 | 0.49% | 8.18 | 8.31 | 46356 | 3826.64 | 2.39% | 0.00 |
| 2025-04-29 | 8.00 | 8.21 | 0.10 | 1.23% | 8.00 | 8.35 | 61402 | 5049.64 | 3.17% | 33.00 |
| 2025-04-28 | 7.88 | 8.11 | 0.18 | 2.27% | 7.81 | 8.20 | 81458 | 6541.46 | 4.21% | 0.00 |
| 2025-04-25 | 7.77 | 7.93 | 0.18 | 2.32% | 7.65 | 8.00 | 58780 | 4618.01 | 3.04% | 0.00 |
| 2025-04-24 | 7.85 | 7.75 | -0.14 | -1.77% | 7.66 | 7.90 | 60279 | 4694.75 | 3.11% | 0.00 |
| 2025-04-23 | 7.64 | 7.89 | 0.26 | 3.41% | 7.64 | 8.09 | 83070 | 6540.96 | 4.29% | 0.00 |
| 2025-04-22 | 7.66 | 7.63 | 0.02 | 0.26% | 7.52 | 7.66 | 50841 | 3863.62 | 2.63% | 0.00 |
| 2025-04-21 | 7.64 | 7.61 | -0.01 | -0.13% | 7.53 | 7.66 | 59664 | 4538.61 | 3.08% | 0.00 |
| 2025-04-18 | 7.51 | 7.62 | 0.06 | 0.79% | 7.44 | 7.70 | 51030 | 3863.84 | 2.63% | 0.00 |
| 2025-04-17 | 7.60 | 7.56 | 0.04 | 0.53% | 7.51 | 7.65 | 47948 | 3642.59 | 2.48% | 0.00 |
| 2025-04-16 | 7.70 | 7.52 | -0.26 | -3.34% | 7.41 | 7.77 | 71695 | 5416.11 | 3.70% | 0.00 |
| 2025-04-15 | 7.84 | 7.78 | 0.05 | 0.65% | 7.67 | 7.93 | 70088 | 5448.25 | 3.62% | 4.00 |
| 2025-04-14 | 7.92 | 7.73 | 0.08 | 1.05% | 7.68 | 8.00 | 108427 | 8453.46 | 5.60% | 0.00 |
| 2025-04-11 | 7.55 | 7.65 | -0.22 | -2.80% | 7.50 | 7.90 | 174629 | 13476.35 | 9.02% | 27.00 |
| 2025-04-10 | 7.30 | 7.87 | 0.74 | 10.38% | 7.30 | 8.53 | 222871 | 17600.75 | 11.51% | 0.00 |
| 2025-04-09 | 6.65 | 7.13 | 0.35 | 5.16% | 6.15 | 7.18 | 98352 | 6668.66 | 5.08% | 0.00 |
| 2025-04-08 | 6.61 | 6.78 | 0.18 | 2.73% | 6.61 | 7.13 | 87080 | 5954.49 | 4.50% | 0.00 |
深证大盘股票行情在线 K线走势图
