科大智能(300222)股票行情
科大智能(300222)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 |
|---|
| 2025-12-12 | 10.76 | 10.78 | 0.07 | 0.65% | 10.59 | 10.81 | 257493 | 27550.94 | 4.06% | 0.00 |
| 2025-12-11 | 10.94 | 10.71 | -0.23 | -2.10% | 10.70 | 11.04 | 130737 | 14190.60 | 2.06% | 20.00 |
| 2025-12-10 | 11.16 | 10.94 | -0.13 | -1.17% | 10.84 | 11.16 | 122996 | 13460.64 | 1.94% | 15.00 |
| 2025-12-09 | 11.21 | 11.07 | -0.18 | -1.60% | 11.06 | 11.32 | 109022 | 12192.97 | 1.72% | 0.00 |
| 2025-12-08 | 11.21 | 11.25 | 0.06 | 0.54% | 11.20 | 11.31 | 115715 | 13033.66 | 1.83% | 20.00 |
| 2025-12-05 | 11.04 | 11.19 | 0.17 | 1.54% | 10.93 | 11.20 | 105463 | 11710.98 | 1.66% | 0.00 |
| 2025-12-04 | 10.99 | 11.02 | 0.12 | 1.10% | 10.85 | 11.09 | 97758 | 10745.17 | 1.54% | 1.00 |
| 2025-12-03 | 11.15 | 10.90 | -0.20 | -1.80% | 10.83 | 11.15 | 110276 | 12061.49 | 1.74% | 0.00 |
| 2025-12-02 | 11.29 | 11.10 | -0.21 | -1.86% | 11.09 | 11.29 | 94768 | 10548.77 | 1.50% | 0.00 |
| 2025-12-01 | 11.19 | 11.31 | 0.08 | 0.71% | 11.17 | 11.35 | 114536 | 12931.56 | 1.81% | 23.00 |
| 2025-11-28 | 11.22 | 11.23 | 0.09 | 0.81% | 11.08 | 11.25 | 79715 | 8910.34 | 1.26% | 0.00 |
| 2025-11-27 | 11.20 | 11.14 | -0.03 | -0.27% | 11.12 | 11.32 | 96838 | 10875.32 | 1.53% | 0.00 |
| 2025-11-26 | 11.21 | 11.17 | -0.03 | -0.27% | 11.14 | 11.31 | 102906 | 11542.03 | 1.62% | 0.00 |
| 2025-11-25 | 11.14 | 11.20 | 0.06 | 0.54% | 11.14 | 11.34 | 115135 | 12968.56 | 1.82% | 0.00 |
| 2025-11-24 | 10.99 | 11.14 | 0.23 | 2.11% | 10.88 | 11.24 | 117763 | 13015.99 | 1.86% | 0.00 |
| 2025-11-21 | 11.35 | 10.91 | -0.46 | -4.05% | 10.83 | 11.35 | 182466 | 20169.73 | 2.88% | 0.00 |
| 2025-11-20 | 11.52 | 11.37 | -0.10 | -0.87% | 11.35 | 11.61 | 78674 | 9023.00 | 1.24% | 9.00 |
| 2025-11-19 | 11.65 | 11.47 | -0.20 | -1.71% | 11.38 | 11.73 | 128358 | 14765.10 | 2.03% | 3.00 |
| 2025-11-18 | 11.77 | 11.67 | -0.10 | -0.85% | 11.61 | 11.77 | 92399 | 10783.10 | 1.46% | 0.00 |
| 2025-11-17 | 11.72 | 11.77 | 0.08 | 0.68% | 11.62 | 11.80 | 98873 | 11599.71 | 1.56% | 0.00 |
| 2025-11-14 | 11.97 | 11.69 | -0.36 | -2.99% | 11.69 | 11.97 | 172585 | 20421.21 | 2.72% | 0.00 |
| 2025-11-13 | 11.95 | 12.05 | 0.07 | 0.58% | 11.91 | 12.10 | 113094 | 13618.25 | 1.78% | 0.00 |
| 2025-11-12 | 12.28 | 11.98 | -0.36 | -2.92% | 11.88 | 12.29 | 212400 | 25602.45 | 3.35% | 3.00 |
| 2025-11-11 | 12.48 | 12.34 | -0.13 | -1.04% | 12.26 | 12.57 | 186893 | 23068.15 | 2.95% | 0.00 |
| 2025-11-10 | 12.60 | 12.47 | -0.29 | -2.27% | 12.30 | 12.62 | 238621 | 29620.80 | 3.76% | 0.00 |
| 2025-11-07 | 12.82 | 12.76 | 0.12 | 0.95% | 12.66 | 13.04 | 409349 | 52625.12 | 6.46% | 0.00 |
| 2025-11-06 | 12.45 | 12.64 | 0.13 | 1.04% | 12.45 | 12.75 | 239742 | 30251.83 | 3.78% | 0.00 |
| 2025-11-05 | 12.14 | 12.51 | 0.20 | 1.62% | 12.08 | 12.55 | 228259 | 28231.46 | 3.60% | 6.00 |
| 2025-11-04 | 12.41 | 12.31 | -0.14 | -1.12% | 12.21 | 12.59 | 198092 | 24490.69 | 3.13% | 0.00 |
| 2025-11-03 | 12.56 | 12.45 | -0.11 | -0.88% | 12.20 | 12.60 | 221470 | 27396.30 | 3.49% | 0.00 |
| 2025-10-31 | 12.43 | 12.56 | 0.13 | 1.05% | 12.42 | 12.65 | 168618 | 21172.71 | 2.66% | 17.00 |
| 2025-10-30 | 12.80 | 12.43 | -0.48 | -3.72% | 12.41 | 12.80 | 311508 | 39261.07 | 4.91% | 53.00 |
| 2025-10-29 | 12.77 | 12.91 | 0.07 | 0.55% | 12.60 | 12.91 | 284235 | 36212.46 | 4.48% | 0.00 |
| 2025-10-28 | 13.00 | 12.84 | -0.83 | -6.07% | 12.68 | 13.06 | 577174 | 74435.62 | 9.11% | 25.00 |
| 2025-10-27 | 12.98 | 13.67 | 0.93 | 7.30% | 12.88 | 13.93 | 670959 | 90021.40 | 10.59% | 62.00 |
| 2025-10-24 | 12.41 | 12.74 | 0.42 | 3.41% | 12.33 | 12.76 | 246407 | 31085.97 | 3.89% | 3.00 |
| 2025-10-23 | 12.48 | 12.32 | -0.31 | -2.45% | 12.06 | 12.56 | 242028 | 29636.17 | 3.82% | 37.00 |
| 2025-10-22 | 12.70 | 12.63 | -0.19 | -1.48% | 12.35 | 12.73 | 232123 | 29113.69 | 3.66% | 29.00 |
| 2025-10-21 | 12.79 | 12.82 | 0.15 | 1.18% | 12.59 | 12.84 | 223388 | 28498.48 | 3.52% | 26.00 |
| 2025-10-20 | 12.82 | 12.67 | 0.05 | 0.40% | 12.56 | 13.11 | 291049 | 37406.38 | 4.59% | 20.00 |
| 2025-10-17 | 13.62 | 12.62 | -1.12 | -8.15% | 12.60 | 13.69 | 534000 | 69446.09 | 8.43% | 1.00 |
| 2025-10-16 | 13.66 | 13.74 | 0.14 | 1.03% | 13.30 | 13.98 | 541422 | 73971.82 | 8.54% | 51.00 |
| 2025-10-15 | 13.06 | 13.60 | 0.64 | 4.94% | 12.75 | 13.65 | 513349 | 67998.58 | 8.10% | 34.00 |
| 2025-10-14 | 13.71 | 12.96 | -0.79 | -5.75% | 12.95 | 13.97 | 529050 | 71358.27 | 8.35% | 5.00 |
| 2025-10-13 | 13.10 | 13.75 | -0.19 | -1.36% | 12.85 | 13.80 | 474629 | 63527.46 | 7.49% | 6.00 |
| 2025-10-10 | 13.66 | 13.94 | 0.21 | 1.53% | 13.45 | 14.12 | 621821 | 85860.09 | 9.81% | 1.00 |
| 2025-10-09 | 13.70 | 13.73 | 0.17 | 1.25% | 13.45 | 13.95 | 600041 | 82716.00 | 9.47% | 8.00 |
| 2025-09-30 | 13.29 | 13.56 | 0.35 | 2.65% | 13.21 | 13.66 | 496363 | 66941.70 | 7.83% | 0.00 |
| 2025-09-29 | 13.10 | 13.21 | 0.18 | 1.38% | 13.06 | 13.45 | 314763 | 41646.52 | 4.97% | 54.00 |
| 2025-09-26 | 13.21 | 13.03 | -0.28 | -2.10% | 13.01 | 13.44 | 297951 | 39353.12 | 4.70% | 0.00 |
| 2025-09-25 | 13.30 | 13.31 | 0.07 | 0.53% | 13.25 | 13.59 | 414182 | 55595.16 | 6.53% | 0.00 |
| 2025-09-24 | 12.87 | 13.24 | 0.27 | 2.08% | 12.75 | 13.26 | 306927 | 40032.98 | 4.84% | 18.00 |
| 2025-09-23 | 12.98 | 12.97 | -0.09 | -0.69% | 12.57 | 13.11 | 377011 | 48183.43 | 5.95% | 8.00 |
| 2025-09-22 | 13.22 | 13.06 | -0.13 | -0.99% | 12.89 | 13.29 | 392486 | 51113.89 | 6.19% | 8.00 |
| 2025-09-19 | 13.25 | 13.19 | -0.11 | -0.83% | 13.12 | 13.45 | 346361 | 45910.81 | 5.46% | 20.00 |
| 2025-09-18 | 13.51 | 13.30 | -0.33 | -2.42% | 13.05 | 13.90 | 702038 | 94878.60 | 11.08% | 7.00 |
| 2025-09-17 | 13.56 | 13.63 | 0.05 | 0.37% | 13.33 | 13.66 | 530510 | 71729.15 | 8.37% | 26.00 |
| 2025-09-16 | 13.05 | 13.58 | 0.58 | 4.46% | 13.00 | 13.61 | 670770 | 89626.96 | 10.58% | 0.00 |
| 2025-09-15 | 13.17 | 13.00 | -0.19 | -1.44% | 12.95 | 13.28 | 362608 | 47435.54 | 5.72% | 18.00 |
| 2025-09-12 | 13.39 | 13.19 | -0.21 | -1.57% | 13.14 | 13.52 | 529820 | 70373.29 | 8.36% | 25.00 |
| 2025-09-11 | 12.66 | 13.40 | 0.67 | 5.26% | 12.61 | 13.47 | 786741 | 104083.81 | 12.41% | 54.00 |
| 2025-09-10 | 12.53 | 12.73 | 0.10 | 0.79% | 12.45 | 12.78 | 313712 | 39669.63 | 4.95% | 0.00 |
| 2025-09-09 | 12.95 | 12.63 | -0.40 | -3.07% | 12.53 | 12.97 | 400199 | 50837.04 | 6.31% | 3.00 |
| 2025-09-08 | 12.65 | 13.03 | 0.32 | 2.52% | 12.60 | 13.06 | 567775 | 73325.54 | 8.96% | 7.00 |
| 2025-09-05 | 12.37 | 12.71 | 0.35 | 2.83% | 12.30 | 12.76 | 443971 | 55804.94 | 7.00% | 142.00 |
| 2025-09-04 | 12.63 | 12.36 | -0.22 | -1.75% | 12.13 | 12.75 | 493724 | 61547.29 | 7.79% | 26.00 |
| 2025-09-03 | 13.24 | 12.58 | -0.78 | -5.84% | 12.50 | 13.25 | 690128 | 88696.50 | 10.89% | 144.37 |
| 2025-09-02 | 13.26 | 13.36 | 0.11 | 0.83% | 12.82 | 13.57 | 1011660 | 133744.56 | 15.96% | 32.00 |
| 2025-09-01 | 13.47 | 13.25 | -0.28 | -2.07% | 13.10 | 13.66 | 758716 | 101023.83 | 11.97% | 108.00 |
| 2025-08-29 | 13.96 | 13.53 | -0.77 | -5.38% | 13.44 | 14.10 | 1043662 | 142201.42 | 16.47% | 80.00 |
| 2025-08-28 | 13.86 | 14.30 | -0.67 | -4.48% | 13.45 | 14.37 | 2174888 | 302578.41 | 34.31% | 35.00 |
| 2025-08-27 | 12.83 | 14.97 | 2.41 | 19.19% | 12.68 | 15.07 | 2569428 | 372926.09 | 40.54% | 20.00 |
| 2025-08-26 | 12.21 | 12.56 | 0.97 | 8.37% | 12.13 | 13.50 | 1293820 | 163770.12 | 20.41% | 12.00 |
| 2025-08-25 | 11.44 | 11.59 | 0.20 | 1.76% | 11.34 | 11.62 | 362537 | 41684.28 | 5.72% | 65.00 |
| 2025-08-22 | 11.31 | 11.39 | 0.10 | 0.89% | 11.18 | 11.40 | 219558 | 24873.10 | 3.46% | 0.00 |
| 2025-08-21 | 11.53 | 11.29 | -0.24 | -2.08% | 11.21 | 11.53 | 255343 | 28967.84 | 4.03% | 0.00 |
| 2025-08-20 | 11.48 | 11.53 | -0.02 | -0.17% | 11.31 | 11.53 | 273390 | 31259.53 | 4.31% | 39.00 |
| 2025-08-19 | 11.30 | 11.55 | 0.25 | 2.21% | 11.21 | 11.57 | 444533 | 50881.01 | 7.01% | 26.00 |
| 2025-08-18 | 11.36 | 11.30 | 0.03 | 0.27% | 11.22 | 11.40 | 345266 | 39046.26 | 5.45% | 3.00 |
| 2025-08-15 | 11.09 | 11.27 | 0.20 | 1.81% | 11.05 | 11.31 | 283166 | 31763.96 | 4.47% | 1.00 |
深证大盘股票行情在线 K线走势图
科大智能(300222)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
