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 |
|---|
| 2025-09-16 | 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 |
| 2025-08-19 | 10.92 | 11.14 | 0.25 | 2.30% | 10.77 | 11.23 | 84664 | 9308.71 | 4.37% | 5.00 |
| 2025-08-18 | 10.93 | 10.89 | 0.01 | 0.09% | 10.86 | 11.04 | 65738 | 7195.83 | 3.39% | 0.00 |
| 2025-08-15 | 10.72 | 10.88 | 0.16 | 1.49% | 10.70 | 10.92 | 52343 | 5671.65 | 2.70% | 0.00 |
| 2025-08-14 | 11.05 | 10.72 | -0.30 | -2.72% | 10.70 | 11.06 | 80789 | 8748.23 | 4.17% | 0.00 |
| 2025-08-13 | 11.11 | 11.02 | -0.04 | -0.36% | 10.92 | 11.11 | 68643 | 7549.32 | 3.54% | 0.00 |
| 2025-08-12 | 11.27 | 11.06 | -0.11 | -0.98% | 10.99 | 11.27 | 71778 | 7959.17 | 3.71% | 0.00 |
| 2025-08-11 | 11.08 | 11.17 | 0.11 | 0.99% | 11.00 | 11.28 | 84608 | 9416.75 | 4.37% | 0.00 |
| 2025-08-08 | 11.20 | 11.06 | -0.08 | -0.72% | 10.94 | 11.20 | 85034 | 9407.55 | 4.39% | 0.00 |
| 2025-08-07 | 11.14 | 11.14 | 0.00 | 0.00% | 11.09 | 11.43 | 127690 | 14303.75 | 6.59% | 0.00 |
| 2025-08-06 | 11.21 | 11.14 | 0.05 | 0.45% | 10.92 | 11.29 | 132980 | 14781.50 | 6.87% | 0.00 |
| 2025-08-05 | 11.03 | 11.09 | 0.18 | 1.65% | 10.89 | 11.27 | 188912 | 20919.98 | 9.75% | 1.00 |
| 2025-08-04 | 10.35 | 10.91 | 0.55 | 5.31% | 10.30 | 11.68 | 229253 | 24940.63 | 11.84% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
