智迪科技(301503)股票行情 智迪科技股票行情 301503股票行情_爱股网
智迪科技(301503)股票行情
智迪科技(301503)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 |
|---|
| 2025-10-28 | 40.20 | 40.13 | 0.13 | 0.33% | 39.80 | 40.55 | 11932 | 4794.39 | 3.67% | 0.00 |
| 2025-10-27 | 39.90 | 40.00 | 0.32 | 0.81% | 39.45 | 40.40 | 11942 | 4774.37 | 3.68% | 0.00 |
| 2025-10-24 | 38.94 | 39.68 | 0.73 | 1.87% | 38.80 | 39.68 | 7412 | 2920.41 | 2.28% | 0.00 |
| 2025-10-23 | 38.40 | 38.95 | 0.53 | 1.38% | 37.96 | 38.95 | 6396 | 2461.21 | 1.97% | 0.00 |
| 2025-10-22 | 38.24 | 38.42 | 0.29 | 0.76% | 37.68 | 38.88 | 8300 | 3195.35 | 2.56% | 0.00 |
| 2025-10-21 | 37.25 | 38.13 | 0.88 | 2.36% | 37.08 | 38.24 | 8666 | 3279.94 | 2.67% | 0.00 |
| 2025-10-20 | 37.25 | 37.25 | 0.43 | 1.17% | 36.77 | 37.73 | 10596 | 3939.88 | 3.26% | 0.00 |
| 2025-10-17 | 37.86 | 36.82 | -1.15 | -3.03% | 36.75 | 37.96 | 8068 | 3007.55 | 2.48% | 0.00 |
| 2025-10-16 | 38.28 | 37.97 | -0.27 | -0.71% | 36.00 | 38.30 | 8340 | 3157.37 | 2.57% | 0.00 |
| 2025-10-15 | 37.99 | 38.24 | 0.29 | 0.76% | 37.78 | 38.65 | 7634 | 2910.47 | 2.35% | 0.00 |
| 2025-10-14 | 38.47 | 37.95 | -0.35 | -0.91% | 37.77 | 38.83 | 8615 | 3298.72 | 2.65% | 0.00 |
| 2025-10-13 | 37.60 | 38.30 | -0.43 | -1.11% | 35.91 | 38.57 | 12283 | 4633.11 | 3.78% | 0.00 |
| 2025-10-10 | 39.00 | 38.73 | -0.43 | -1.10% | 38.62 | 39.24 | 8522 | 3307.83 | 2.62% | 0.00 |
| 2025-10-09 | 39.34 | 39.16 | -0.01 | -0.03% | 38.96 | 39.55 | 8111 | 3182.73 | 2.50% | 0.00 |
| 2025-09-30 | 39.41 | 39.17 | -0.16 | -0.41% | 39.12 | 39.93 | 8250 | 3243.80 | 2.54% | 0.00 |
| 2025-09-29 | 38.97 | 39.33 | 0.35 | 0.90% | 38.40 | 39.85 | 9366 | 3679.07 | 2.88% | 0.00 |
| 2025-09-26 | 39.71 | 38.98 | -0.61 | -1.54% | 38.79 | 39.75 | 9636 | 3774.92 | 2.97% | 0.00 |
| 2025-09-25 | 39.86 | 39.59 | -0.28 | -0.70% | 39.59 | 40.63 | 11694 | 4682.10 | 3.60% | 0.00 |
| 2025-09-24 | 39.45 | 39.87 | 0.25 | 0.63% | 39.07 | 39.98 | 10488 | 4166.03 | 3.23% | 0.00 |
| 2025-09-23 | 40.25 | 39.62 | -0.66 | -1.64% | 38.00 | 40.45 | 13455 | 5245.24 | 4.14% | 0.00 |
| 2025-09-22 | 40.64 | 40.58 | -0.32 | -0.78% | 40.29 | 41.27 | 8040 | 3274.59 | 2.48% | 0.00 |
| 2025-09-19 | 41.06 | 40.90 | -0.15 | -0.37% | 40.44 | 41.38 | 10826 | 4424.88 | 3.33% | 0.00 |
| 2025-09-18 | 41.57 | 41.05 | -0.88 | -2.10% | 40.80 | 42.14 | 12302 | 5118.43 | 3.79% | 0.00 |
| 2025-09-17 | 41.69 | 41.93 | 0.38 | 0.91% | 41.25 | 42.44 | 11784 | 4937.95 | 3.63% | 0.00 |
| 2025-09-16 | 41.09 | 41.55 | 0.48 | 1.17% | 40.80 | 41.79 | 8333 | 3454.73 | 2.57% | 0.00 |
| 2025-09-15 | 40.73 | 41.07 | 0.17 | 0.42% | 40.51 | 41.48 | 9567 | 3933.28 | 2.95% | 0.00 |
| 2025-09-12 | 41.48 | 40.90 | -0.58 | -1.40% | 40.88 | 41.48 | 7969 | 3278.03 | 2.45% | 0.00 |
| 2025-09-11 | 40.04 | 41.48 | 1.37 | 3.42% | 39.70 | 41.58 | 14203 | 5810.84 | 4.37% | 0.00 |
| 2025-09-10 | 40.38 | 40.11 | -0.13 | -0.32% | 39.99 | 40.83 | 6629 | 2673.63 | 2.04% | 0.00 |
| 2025-09-09 | 41.10 | 40.24 | -0.95 | -2.31% | 39.89 | 41.27 | 10284 | 4156.36 | 3.17% | 0.00 |
| 2025-09-08 | 41.95 | 41.19 | 0.44 | 1.08% | 40.73 | 42.00 | 14000 | 5792.94 | 4.31% | 0.00 |
| 2025-09-05 | 39.85 | 40.75 | 1.18 | 2.98% | 39.60 | 40.75 | 13276 | 5349.28 | 4.09% | 0.00 |
| 2025-09-04 | 40.18 | 39.57 | -0.55 | -1.37% | 39.01 | 40.84 | 12833 | 5159.67 | 3.95% | 0.00 |
| 2025-09-03 | 41.40 | 40.12 | -1.29 | -3.12% | 40.01 | 41.80 | 11479 | 4689.92 | 3.53% | 0.00 |
| 2025-09-02 | 42.61 | 41.41 | -1.38 | -3.23% | 40.60 | 42.79 | 15732 | 6508.51 | 4.84% | 0.00 |
| 2025-09-01 | 42.57 | 42.79 | 0.27 | 0.63% | 42.09 | 43.28 | 15969 | 6827.60 | 4.92% | 0.00 |
| 2025-08-29 | 42.12 | 42.52 | 0.11 | 0.26% | 41.51 | 42.63 | 14402 | 6066.79 | 4.43% | 0.00 |
| 2025-08-28 | 42.20 | 42.41 | 0.16 | 0.38% | 40.77 | 42.80 | 18035 | 7572.70 | 5.55% | 3.00 |
| 2025-08-27 | 43.35 | 42.25 | -0.97 | -2.24% | 42.20 | 43.76 | 19753 | 8536.31 | 6.08% | 0.00 |
| 2025-08-26 | 42.51 | 43.22 | -0.21 | -0.48% | 42.11 | 43.52 | 19964 | 8591.27 | 6.15% | 0.00 |
| 2025-08-25 | 44.01 | 43.43 | -0.47 | -1.07% | 43.11 | 44.16 | 18348 | 7994.46 | 5.65% | 0.00 |
| 2025-08-22 | 43.63 | 43.90 | 0.27 | 0.62% | 43.37 | 44.55 | 14562 | 6395.06 | 4.48% | 0.00 |
| 2025-08-21 | 44.15 | 43.63 | -0.36 | -0.82% | 43.40 | 44.48 | 11445 | 5010.33 | 3.52% | 0.00 |
| 2025-08-20 | 43.49 | 43.99 | 0.58 | 1.34% | 42.85 | 43.99 | 13249 | 5772.70 | 4.08% | 5.00 |
| 2025-08-19 | 43.45 | 43.41 | -0.12 | -0.28% | 42.77 | 43.60 | 12670 | 5475.53 | 3.90% | 0.00 |
| 2025-08-18 | 42.54 | 43.53 | 1.29 | 3.05% | 42.24 | 43.84 | 17763 | 7684.45 | 5.47% | 0.00 |
| 2025-08-15 | 41.53 | 42.24 | 0.33 | 0.79% | 41.53 | 42.48 | 10139 | 4282.67 | 3.12% | 0.00 |
| 2025-08-14 | 42.92 | 41.91 | -1.01 | -2.35% | 41.82 | 43.16 | 12883 | 5451.72 | 3.97% | 0.00 |
| 2025-08-13 | 42.80 | 42.92 | 0.15 | 0.35% | 42.35 | 43.09 | 13118 | 5608.45 | 4.04% | 0.00 |
| 2025-08-12 | 42.70 | 42.77 | -0.06 | -0.14% | 42.33 | 42.90 | 11138 | 4745.04 | 3.43% | 0.00 |
| 2025-08-11 | 41.49 | 42.83 | 1.05 | 2.51% | 41.49 | 43.14 | 16467 | 6988.66 | 5.07% | 0.00 |
| 2025-08-08 | 42.00 | 41.78 | -0.42 | -1.00% | 41.35 | 42.15 | 13148 | 5481.18 | 4.05% | 5.00 |
| 2025-08-07 | 42.99 | 42.20 | -0.67 | -1.56% | 41.81 | 43.00 | 22959 | 9697.97 | 7.07% | 0.00 |
| 2025-08-06 | 41.57 | 42.87 | 1.07 | 2.56% | 41.43 | 45.27 | 38439 | 16606.32 | 11.83% | 0.00 |
| 2025-08-05 | 40.60 | 41.80 | 1.18 | 2.90% | 40.56 | 42.20 | 17362 | 7186.67 | 5.35% | 0.00 |
| 2025-08-04 | 40.15 | 40.62 | 0.13 | 0.32% | 40.01 | 40.67 | 9737 | 3939.50 | 3.00% | 0.00 |
| 2025-08-01 | 39.86 | 40.49 | 0.84 | 2.12% | 39.70 | 40.65 | 16771 | 6748.89 | 5.16% | 2.00 |
| 2025-07-31 | 40.02 | 39.65 | -0.55 | -1.37% | 39.60 | 40.62 | 9776 | 3921.27 | 3.01% | 0.00 |
| 2025-07-30 | 40.33 | 40.20 | -0.28 | -0.69% | 39.87 | 40.82 | 8688 | 3500.30 | 2.67% | 0.00 |
| 2025-07-29 | 40.36 | 40.48 | -0.02 | -0.05% | 40.20 | 40.74 | 8595 | 3471.56 | 2.65% | 0.00 |
| 2025-07-28 | 39.99 | 40.50 | 0.41 | 1.02% | 39.99 | 40.62 | 11714 | 4726.05 | 3.61% | 0.00 |
| 2025-07-25 | 39.37 | 40.09 | 0.72 | 1.83% | 39.31 | 40.11 | 10733 | 4276.22 | 3.30% | 0.00 |
| 2025-07-24 | 39.65 | 39.37 | 0.08 | 0.20% | 39.22 | 39.82 | 10452 | 4137.97 | 3.22% | 0.00 |
| 2025-07-23 | 39.90 | 39.29 | -0.28 | -0.71% | 39.20 | 39.90 | 7915 | 3118.87 | 2.44% | 0.00 |
| 2025-07-22 | 40.33 | 39.57 | -0.75 | -1.86% | 39.36 | 40.33 | 11509 | 4577.55 | 3.54% | 0.00 |
| 2025-07-21 | 39.67 | 40.32 | 0.67 | 1.69% | 39.58 | 40.37 | 11930 | 4777.31 | 3.67% | 0.00 |
| 2025-07-18 | 39.64 | 39.65 | 0.03 | 0.08% | 39.42 | 39.88 | 7894 | 3126.52 | 2.43% | 0.00 |
| 2025-07-17 | 39.13 | 39.62 | 0.33 | 0.84% | 39.13 | 39.72 | 9236 | 3645.48 | 2.84% | 0.00 |
| 2025-07-16 | 39.28 | 39.29 | 0.21 | 0.54% | 38.96 | 39.60 | 10108 | 3976.73 | 3.11% | 0.00 |
| 2025-07-15 | 38.89 | 39.08 | 0.19 | 0.49% | 38.58 | 39.28 | 9068 | 3529.46 | 2.79% | 0.00 |
| 2025-07-14 | 38.65 | 38.89 | 0.31 | 0.80% | 38.16 | 38.96 | 9782 | 3778.69 | 3.01% | 0.00 |
| 2025-07-11 | 39.03 | 38.58 | -0.24 | -0.62% | 38.30 | 39.03 | 8622 | 3329.65 | 2.65% | 0.00 |
| 2025-07-10 | 39.14 | 38.82 | -0.28 | -0.72% | 38.52 | 39.47 | 10405 | 4038.75 | 3.20% | 0.00 |
| 2025-07-09 | 38.92 | 39.10 | 0.18 | 0.46% | 38.63 | 39.75 | 13659 | 5347.46 | 4.21% | 0.00 |
| 2025-07-08 | 38.11 | 38.92 | 0.77 | 2.02% | 37.95 | 39.38 | 11812 | 4579.36 | 3.64% | 0.00 |
| 2025-07-07 | 38.14 | 38.15 | 0.36 | 0.95% | 37.46 | 38.20 | 7265 | 2753.31 | 2.24% | 0.00 |
| 2025-07-04 | 38.43 | 37.79 | -0.67 | -1.74% | 37.72 | 38.75 | 7591 | 2885.48 | 2.34% | 0.00 |
| 2025-07-03 | 37.65 | 38.46 | 0.81 | 2.15% | 37.58 | 38.66 | 9431 | 3595.26 | 2.90% | 0.00 |
| 2025-07-02 | 38.00 | 37.65 | -0.36 | -0.95% | 37.28 | 38.07 | 7590 | 2849.56 | 2.34% | 0.00 |
| 2025-07-01 | 38.04 | 38.01 | -0.04 | -0.11% | 37.40 | 38.14 | 7580 | 2871.39 | 2.33% | 0.00 |
深证大盘股票行情在线 K线走势图
智迪科技(301503)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
