鸿智科技(870726)股票行情
鸿智科技(870726)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 |
|---|
| 2025-09-30 | 19.240 | 18.770 | -0.410 | -2.14% | 18.560 | 19.300 | 13625 | 2589.302 | 1.70% |
| 2025-09-29 | 19.060 | 19.180 | 0.230 | 1.21% | 18.800 | 19.190 | 15350 | 2921.618 | 1.91% |
| 2025-09-26 | 19.800 | 18.950 | -0.850 | -4.29% | 18.860 | 19.900 | 24375 | 4657.779 | 3.04% |
| 2025-09-25 | 20.360 | 19.800 | -0.620 | -3.04% | 19.670 | 20.360 | 29404 | 5848.510 | 3.67% |
| 2025-09-24 | 20.770 | 20.420 | -0.770 | -3.63% | 19.860 | 20.990 | 38853 | 7863.102 | 4.85% |
| 2025-09-23 | 20.600 | 21.190 | 1.120 | 5.58% | 20.400 | 21.970 | 61653 | 13175.467 | 7.69% |
| 2025-09-22 | 19.890 | 20.070 | 0.170 | 0.85% | 19.750 | 20.190 | 16424 | 3287.803 | 2.05% |
| 2025-09-19 | 20.500 | 19.900 | -0.690 | -3.35% | 19.710 | 20.710 | 26396 | 5297.479 | 3.29% |
| 2025-09-18 | 21.400 | 20.590 | -0.710 | -3.33% | 20.510 | 21.770 | 32749 | 6958.719 | 4.08% |
| 2025-09-17 | 21.010 | 21.300 | 0.140 | 0.66% | 20.800 | 21.340 | 25019 | 5276.346 | 3.12% |
| 2025-09-16 | 21.870 | 21.160 | -0.830 | -3.77% | 21.010 | 21.870 | 32392 | 6909.328 | 4.04% |
| 2025-09-15 | 21.050 | 21.990 | 0.870 | 4.12% | 20.700 | 22.130 | 41500 | 8949.684 | 5.18% |
| 2025-09-12 | 21.090 | 21.120 | 0.130 | 0.62% | 20.900 | 21.430 | 25559 | 5414.796 | 3.19% |
| 2025-09-11 | 21.430 | 20.990 | -0.400 | -1.87% | 20.600 | 21.430 | 33965 | 7084.519 | 4.24% |
| 2025-09-10 | 21.400 | 21.390 | -0.350 | -1.61% | 21.000 | 21.980 | 39914 | 8525.033 | 4.98% |
| 2025-09-09 | 22.310 | 21.740 | -0.520 | -2.34% | 21.640 | 22.800 | 52621 | 11655.333 | 6.56% |
| 2025-09-08 | 23.000 | 22.260 | -1.720 | -7.17% | 22.000 | 23.410 | 88978 | 19984.668 | 11.10% |
| 2025-09-05 | 25.000 | 23.980 | -4.390 | -15.47% | 22.650 | 26.300 | 132800 | 32088.061 | 16.56% |
| 2025-09-04 | 23.000 | 28.370 | 5.100 | 21.92% | 22.000 | 30.200 | 167573 | 44179.820 | 20.90% |
| 2025-09-03 | 18.190 | 23.270 | 5.370 | 30.00% | 18.190 | 23.270 | 145863 | 32051.219 | 18.19% |
| 2025-09-02 | 17.600 | 17.900 | 0.400 | 2.29% | 17.350 | 18.140 | 30679 | 5437.088 | 3.83% |
| 2025-09-01 | 17.360 | 17.500 | 0.140 | 0.81% | 17.100 | 17.560 | 12214 | 2116.165 | 1.52% |
| 2025-08-29 | 17.270 | 17.360 | 0.090 | 0.52% | 17.130 | 17.590 | 13214 | 2291.133 | 1.65% |
| 2025-08-28 | 17.550 | 17.270 | 0.070 | 0.41% | 16.660 | 17.550 | 15160 | 2591.644 | 1.89% |
| 2025-08-27 | 17.650 | 17.200 | -0.360 | -2.05% | 17.170 | 17.690 | 11104 | 1937.240 | 1.38% |
| 2025-08-26 | 17.850 | 17.560 | -0.040 | -0.23% | 17.460 | 17.850 | 16465 | 2888.409 | 2.05% |
| 2025-08-25 | 17.810 | 17.600 | 0.010 | 0.06% | 17.420 | 17.810 | 12255 | 2153.312 | 1.53% |
| 2025-08-22 | 17.800 | 17.590 | -0.160 | -0.90% | 17.500 | 17.860 | 12137 | 2135.787 | 1.51% |
| 2025-08-21 | 18.170 | 17.750 | -0.260 | -1.44% | 17.630 | 18.220 | 15127 | 2694.652 | 1.89% |
| 2025-08-20 | 18.000 | 18.010 | -0.050 | -0.28% | 17.560 | 18.250 | 21938 | 3917.822 | 2.74% |
| 2025-08-19 | 17.430 | 18.060 | 0.580 | 3.32% | 17.200 | 18.380 | 43365 | 7806.938 | 5.41% |
| 2025-08-18 | 16.890 | 17.480 | 0.690 | 4.11% | 16.790 | 17.500 | 23902 | 4128.222 | 2.98% |
| 2025-08-15 | 16.600 | 16.790 | 0.300 | 1.82% | 16.400 | 16.880 | 8721 | 1453.317 | 1.09% |
| 2025-08-14 | 17.140 | 16.490 | -0.520 | -3.06% | 16.460 | 17.160 | 13061 | 2186.631 | 1.63% |
| 2025-08-13 | 17.170 | 17.010 | -0.130 | -0.76% | 16.980 | 17.220 | 13481 | 2305.669 | 1.68% |
| 2025-08-12 | 17.200 | 17.140 | 0.000 | 0.00% | 17.050 | 17.290 | 5963 | 1022.227 | 0.74% |
| 2025-08-11 | 17.280 | 17.140 | 0.020 | 0.12% | 17.100 | 17.350 | 9266 | 1593.909 | 1.16% |
| 2025-08-08 | 17.400 | 17.120 | -0.250 | -1.44% | 17.100 | 17.400 | 8293 | 1427.305 | 1.03% |
| 2025-08-07 | 17.420 | 17.370 | 0.060 | 0.35% | 17.240 | 17.420 | 9372 | 1623.715 | 1.17% |
| 2025-08-06 | 17.230 | 17.310 | 0.090 | 0.52% | 17.000 | 17.390 | 9566 | 1649.664 | 1.19% |
| 2025-08-05 | 17.350 | 17.220 | 0.000 | 0.00% | 17.130 | 17.480 | 5944 | 1024.542 | 0.74% |
| 2025-08-04 | 17.120 | 17.220 | 0.020 | 0.12% | 17.020 | 17.330 | 7004 | 1203.475 | 0.87% |
| 2025-08-01 | 17.310 | 17.200 | 0.060 | 0.35% | 17.110 | 17.440 | 5656 | 975.253 | 0.71% |
| 2025-07-31 | 17.440 | 17.140 | -0.250 | -1.44% | 17.130 | 17.580 | 6087 | 1054.497 | 0.76% |
| 2025-07-30 | 17.830 | 17.390 | -0.280 | -1.58% | 17.210 | 17.830 | 13174 | 2295.594 | 1.64% |
| 2025-07-29 | 17.670 | 17.670 | -0.020 | -0.11% | 17.360 | 17.760 | 9756 | 1718.368 | 1.22% |
| 2025-07-28 | 17.510 | 17.690 | 0.180 | 1.03% | 17.450 | 17.780 | 13936 | 2454.723 | 1.74% |
| 2025-07-25 | 17.600 | 17.510 | -0.030 | -0.17% | 17.350 | 17.760 | 11715 | 2050.642 | 1.46% |
| 2025-07-24 | 17.500 | 17.540 | 0.230 | 1.33% | 17.220 | 17.570 | 10172 | 1774.653 | 1.27% |
| 2025-07-23 | 17.670 | 17.310 | -0.200 | -1.14% | 17.310 | 17.750 | 9238 | 1618.731 | 1.15% |
| 2025-07-22 | 17.520 | 17.510 | 0.060 | 0.34% | 17.310 | 17.680 | 10645 | 1861.531 | 1.33% |
| 2025-07-21 | 17.280 | 17.450 | 0.230 | 1.34% | 17.100 | 17.450 | 10918 | 1895.739 | 1.36% |
| 2025-07-18 | 17.330 | 17.220 | -0.130 | -0.75% | 17.110 | 17.490 | 8179 | 1408.502 | 1.02% |
| 2025-07-17 | 17.340 | 17.350 | 0.060 | 0.35% | 17.150 | 17.450 | 8844 | 1530.666 | 1.10% |
| 2025-07-16 | 17.580 | 17.290 | -0.070 | -0.40% | 17.170 | 17.580 | 7268 | 1258.444 | 0.91% |
| 2025-07-15 | 17.770 | 17.360 | -0.310 | -1.75% | 17.120 | 17.770 | 7763 | 1347.053 | 0.97% |
| 2025-07-14 | 17.490 | 17.670 | 0.120 | 0.68% | 17.320 | 17.770 | 8868 | 1559.554 | 1.11% |
| 2025-07-11 | 17.500 | 17.550 | 0.150 | 0.86% | 17.280 | 17.670 | 11498 | 2011.297 | 1.43% |
| 2025-07-10 | 17.350 | 17.400 | 0.100 | 0.58% | 17.080 | 17.500 | 8243 | 1426.266 | 1.03% |
| 2025-07-09 | 17.550 | 17.300 | -0.210 | -1.20% | 17.210 | 17.800 | 9727 | 1699.044 | 1.21% |
| 2025-07-08 | 17.450 | 17.510 | 0.120 | 0.69% | 17.150 | 17.680 | 8338 | 1459.630 | 1.04% |
| 2025-07-07 | 17.400 | 17.390 | 0.130 | 0.75% | 17.110 | 17.760 | 13216 | 2300.555 | 1.65% |
| 2025-07-04 | 17.910 | 17.260 | -0.560 | -3.14% | 17.200 | 17.910 | 12368 | 2164.412 | 1.54% |
| 2025-07-03 | 17.990 | 17.820 | 0.000 | 0.00% | 17.660 | 17.990 | 7022 | 1254.457 | 0.88% |
| 2025-07-02 | 17.980 | 17.820 | -0.180 | -1.00% | 17.600 | 18.000 | 9383 | 1667.339 | 1.17% |
| 2025-07-01 | 17.960 | 18.000 | 0.040 | 0.22% | 17.710 | 18.120 | 11515 | 2064.096 | 1.44% |
| 2025-06-30 | 18.060 | 17.960 | -0.040 | -0.22% | 17.810 | 18.150 | 10116 | 1817.008 | 1.26% |
| 2025-06-27 | 18.000 | 18.000 | 0.210 | 1.18% | 17.720 | 18.170 | 12788 | 2293.548 | 1.59% |
| 2025-06-26 | 17.850 | 17.790 | 0.010 | 0.06% | 17.510 | 18.160 | 16247 | 2908.115 | 2.03% |
| 2025-06-25 | 17.580 | 17.780 | 0.320 | 1.83% | 17.330 | 17.820 | 16436 | 2889.788 | 2.05% |
| 2025-06-24 | 17.050 | 17.460 | 0.510 | 3.01% | 16.950 | 17.520 | 12513 | 2172.632 | 1.56% |
| 2025-06-23 | 16.700 | 16.950 | 0.340 | 2.05% | 16.500 | 17.100 | 10221 | 1724.133 | 1.27% |
| 2025-06-20 | 17.250 | 16.610 | -0.590 | -3.43% | 16.530 | 17.290 | 10143 | 1710.296 | 1.26% |
| 2025-06-19 | 17.800 | 17.200 | -0.410 | -2.33% | 16.950 | 17.800 | 12181 | 2097.822 | 1.52% |
| 2025-06-18 | 17.690 | 17.610 | -0.230 | -1.29% | 17.280 | 17.980 | 10431 | 1830.101 | 1.30% |
| 2025-06-17 | 17.910 | 17.840 | 0.010 | 0.06% | 17.650 | 18.110 | 10092 | 1804.977 | 1.26% |
| 2025-06-16 | 17.650 | 17.830 | 0.250 | 1.42% | 17.300 | 17.850 | 12137 | 2141.816 | 1.51% |
| 2025-06-13 | 18.400 | 17.580 | -0.930 | -5.02% | 17.530 | 18.470 | 26035 | 4647.835 | 3.25% |
| 2025-06-12 | 18.690 | 18.510 | -0.170 | -0.91% | 18.330 | 18.690 | 14033 | 2592.965 | 1.75% |
| 2025-06-11 | 18.300 | 18.680 | 0.520 | 2.86% | 18.040 | 18.750 | 25095 | 4651.425 | 3.13% |
深证大盘股票行情在线 K线走势图
鸿智科技(870726)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
