当前位置: 爱股网 > 股票行情 > 众智科技(301361)股票行情

众智科技(301361)股票行情

众智科技(301361)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

众智科技(301361)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
2026-03-26	39.76	38.29	-1.47	-3.70%	38.01	39.85	35910	13859.72	11.80%	0.00
2026-03-25	40.48	39.76	-0.09	-0.23%	39.39	40.65	39549	15820.67	12.99%	0.00
2026-03-24	38.50	39.85	2.35	6.27%	38.40	39.88	49958	19578.82	16.41%	0.00
2026-03-23	38.80	37.50	-2.17	-5.47%	37.15	39.85	39758	15318.64	13.06%	0.00
2026-03-20	41.17	39.67	-0.88	-2.17%	39.60	41.40	38245	15432.66	12.56%	0.00
2026-03-19	41.40	40.55	-1.78	-4.21%	40.21	42.10	42577	17477.09	13.99%	0.00
2026-03-18	41.64	42.33	0.91	2.20%	41.32	42.40	48438	20298.76	15.91%	0.00
2026-03-17	44.09	41.42	-3.57	-7.94%	41.00	44.15	70874	29943.55	23.28%	0.00
2026-03-16	42.99	44.99	1.73	4.00%	42.46	45.22	83316	36527.20	27.37%	0.00
2026-03-13	47.08	43.26	-4.75	-9.89%	43.10	47.48	110298	49250.72	36.23%	1.00
2026-03-12	50.00	48.01	-1.92	-3.85%	46.91	50.48	120060	57807.83	39.44%	0.00
2026-03-11	44.00	49.93	6.36	14.60%	42.66	52.28	151376	72803.95	49.72%	9.00
2026-03-10	40.72	43.57	2.85	7.00%	40.41	44.50	95089	40595.25	31.23%	0.00
2026-03-09	39.74	40.72	-0.37	-0.90%	39.21	41.43	56491	22710.62	18.56%	0.00
2026-03-06	39.64	41.09	1.18	2.96%	39.44	41.65	68531	27982.13	22.51%	0.00
2026-03-05	39.60	39.91	0.74	1.89%	39.41	40.80	54700	21883.33	17.97%	1.00
2026-03-04	37.80	39.17	0.84	2.19%	37.62	40.00	60994	24066.58	20.03%	0.00
2026-03-03	38.93	38.33	-0.42	-1.08%	38.12	40.00	51615	20197.74	16.95%	0.00
2026-03-02	39.18	38.75	-0.99	-2.49%	38.61	40.23	35708	13957.09	11.73%	0.00
2026-02-27	39.04	39.74	0.34	0.86%	38.85	39.77	42764	16822.98	14.05%	0.00
2026-02-26	38.69	39.40	0.71	1.84%	38.28	39.62	40252	15783.56	13.22%	4.00
2026-02-25	39.10	38.69	-0.11	-0.28%	38.23	39.17	33937	13086.71	11.15%	0.00
2026-02-24	37.01	38.80	2.05	5.58%	37.01	39.16	49061	18822.79	16.12%	0.00
2026-02-13	37.50	36.75	-0.91	-2.42%	36.70	37.66	17880	6630.07	5.87%	0.00
2026-02-12	37.35	37.66	0.56	1.51%	36.78	38.10	29583	11128.55	9.72%	0.00
2026-02-11	37.30	37.10	-0.27	-0.72%	37.04	37.78	15219	5691.00	5.00%	0.00
2026-02-10	37.50	37.37	-0.15	-0.40%	37.21	38.14	17936	6737.85	5.89%	0.00
2026-02-09	37.59	37.52	0.37	1.00%	36.92	37.65	24015	8962.31	7.89%	0.00
2026-02-06	36.73	37.15	0.42	1.14%	36.33	37.85	25215	9419.77	8.28%	0.00
2026-02-05	37.87	36.73	-1.47	-3.85%	36.73	38.00	25651	9545.12	8.43%	0.00
2026-02-04	37.42	38.20	0.41	1.08%	37.38	39.30	45899	17580.13	15.08%	0.00
2026-02-03	37.00	37.79	0.64	1.72%	36.88	37.90	34772	13057.83	11.42%	0.00
2026-02-02	36.30	37.15	0.72	1.98%	36.30	38.00	41217	15452.39	13.54%	0.00
2026-01-30	35.59	36.43	0.70	1.96%	35.27	36.60	22745	8214.56	7.47%	0.00
2026-01-29	36.44	35.73	-0.95	-2.59%	35.54	37.08	27254	9884.70	8.95%	0.00
2026-01-28	37.58	36.68	-1.03	-2.73%	36.68	37.83	23535	8717.92	7.73%	0.00
2026-01-27	37.38	37.71	-0.02	-0.05%	36.25	37.79	34574	12832.59	11.36%	0.00
2026-01-26	37.30	37.73	0.32	0.86%	37.25	38.25	41376	15652.77	13.59%	0.00
2026-01-23	36.70	37.41	0.28	0.75%	36.70	37.87	34221	12843.33	11.24%	0.00
2026-01-22	37.57	37.13	-0.68	-1.80%	36.88	37.91	32038	11910.35	10.52%	0.00
2026-01-21	37.18	37.81	0.26	0.69%	36.50	37.92	36002	13466.60	11.83%	1.00
2026-01-20	38.40	37.55	-1.33	-3.42%	37.16	38.40	51310	19314.73	16.85%	0.00
2026-01-19	36.98	38.88	1.77	4.77%	36.98	39.01	76552	29283.59	25.15%	0.00
2026-01-16	37.03	37.11	1.25	3.49%	36.53	38.96	78712	29569.31	25.85%	0.00
2026-01-15	35.81	35.86	0.06	0.17%	35.13	36.39	35043	12478.11	11.51%	0.00
2026-01-14	36.29	35.80	-0.85	-2.32%	35.36	36.94	60287	21864.67	19.80%	15.00
2026-01-13	35.72	36.65	0.95	2.66%	34.91	37.60	76128	27563.73	25.01%	6.00
2026-01-12	34.87	35.70	0.85	2.44%	34.87	35.77	37557	13280.19	12.34%	0.00
2026-01-09	34.74	34.85	-0.04	-0.11%	34.43	35.08	30694	10677.45	10.08%	0.00
2026-01-08	34.41	34.89	0.26	0.75%	34.30	35.15	37163	12907.10	12.21%	0.00
2026-01-07	33.58	34.63	1.06	3.16%	33.58	34.75	46398	15944.04	15.24%	0.00
2026-01-06	33.40	33.57	0.15	0.45%	33.20	33.66	20895	6994.52	6.86%	0.00
2026-01-05	33.01	33.42	0.83	2.55%	32.81	33.53	23070	7672.66	7.58%	0.00
2025-12-31	32.72	32.59	-0.17	-0.52%	32.27	33.05	17587	5721.48	5.78%	0.00
2025-12-30	32.62	32.76	-0.12	-0.36%	32.62	33.12	17274	5671.79	5.67%	0.00
2025-12-29	33.06	32.88	-0.20	-0.60%	32.81	33.33	16390	5408.63	5.38%	0.00
2025-12-26	33.63	33.08	-0.61	-1.81%	33.02	33.72	22397	7462.22	7.36%	0.00
2025-12-25	33.90	33.69	-0.10	-0.30%	33.39	33.92	17720	5962.29	5.82%	0.00
2025-12-24	33.00	33.79	0.84	2.55%	32.75	33.90	28645	9636.04	9.41%	0.00
2025-12-23	33.30	32.95	-0.63	-1.88%	32.85	33.56	25571	8457.54	8.40%	0.00
2025-12-22	33.90	33.58	-0.39	-1.15%	33.54	34.10	27769	9377.52	9.12%	0.00
2025-12-19	33.77	33.97	0.21	0.62%	33.42	34.30	25297	8557.88	8.31%	0.00
2025-12-18	33.65	33.76	-0.44	-1.29%	33.13	34.53	37782	12788.64	12.41%	0.00
2025-12-17	35.00	34.20	-1.39	-3.91%	33.20	35.35	58891	20087.84	19.34%	0.00
2025-12-16	34.36	35.59	1.12	3.25%	33.78	35.64	65670	22971.96	21.57%	0.00
2025-12-15	33.80	34.47	0.41	1.20%	33.60	35.02	49951	17276.37	16.41%	0.00
2025-12-12	32.91	34.06	1.23	3.75%	32.88	34.38	38853	13157.08	12.76%	9.00
2025-12-11	33.70	32.83	-0.60	-1.79%	32.81	33.81	18147	6036.79	5.96%	0.00
2025-12-10	33.50	33.43	-0.15	-0.45%	33.15	33.76	13723	4582.27	4.51%	0.00
2025-12-09	33.60	33.58	-0.05	-0.15%	33.33	34.15	15958	5392.41	5.24%	0.00
2025-12-08	33.86	33.63	0.14	0.42%	33.56	33.99	16082	5429.66	5.28%	0.00
2025-12-05	32.82	33.57	0.68	2.07%	32.69	33.64	15077	5018.85	4.95%	0.00
2025-12-04	33.41	32.89	-0.52	-1.56%	32.83	33.41	13992	4619.88	4.60%	0.00
2025-12-03	33.48	33.41	-0.07	-0.21%	33.10	33.80	14396	4811.59	4.73%	0.00
2025-12-02	33.98	33.48	-0.37	-1.09%	33.31	33.98	19787	6640.18	6.50%	0.00
2025-12-01	33.50	33.85	0.42	1.26%	33.47	34.25	21082	7151.07	6.92%	0.00
2025-11-28	33.00	33.43	0.34	1.03%	32.75	33.60	18623	6198.75	6.12%	0.00
2025-11-27	32.87	33.09	0.29	0.88%	32.82	33.52	18842	6263.72	6.19%	0.00
2025-11-26	33.26	32.80	-0.65	-1.94%	32.69	33.60	23869	7910.84	7.84%	0.00
2025-11-25	33.00	33.45	0.81	2.48%	32.75	34.12	29276	9806.31	9.62%	0.00

深证大盘股票行情在线 K线走势图

众智科技(301361)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58