智莱科技(300771)股票行情
智莱科技(300771)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 |
|---|
| 2025-04-16 | 9.81 | 9.60 | -0.33 | -3.32% | 9.34 | 9.84 | 62835 | 6036.11 | 3.47% | 0.00 |
| 2025-04-15 | 9.87 | 9.93 | 0.17 | 1.74% | 9.63 | 10.03 | 72416 | 7110.18 | 4.00% | 0.00 |
| 2025-04-14 | 9.59 | 9.76 | 0.32 | 3.39% | 9.56 | 9.93 | 56527 | 5536.25 | 3.12% | 0.00 |
| 2025-04-11 | 9.33 | 9.44 | 0.03 | 0.32% | 9.29 | 9.62 | 44531 | 4222.31 | 2.46% | 0.00 |
| 2025-04-10 | 9.44 | 9.41 | 0.19 | 2.06% | 9.40 | 9.67 | 56334 | 5365.95 | 3.11% | 0.00 |
| 2025-04-09 | 8.70 | 9.22 | 0.36 | 4.06% | 8.06 | 9.32 | 91249 | 8026.29 | 5.04% | 0.00 |
| 2025-04-08 | 8.71 | 8.86 | 0.33 | 3.87% | 8.63 | 9.11 | 83892 | 7385.46 | 4.63% | 0.00 |
| 2025-04-07 | 9.90 | 8.53 | -2.13 | -19.98% | 8.53 | 10.00 | 109783 | 9907.80 | 6.06% | 0.00 |
| 2025-04-03 | 10.65 | 10.66 | -0.02 | -0.19% | 10.41 | 10.80 | 46054 | 4894.46 | 2.54% | 0.00 |
| 2025-04-02 | 10.67 | 10.68 | 0.00 | 0.00% | 10.56 | 10.84 | 46728 | 5008.51 | 2.58% | 0.00 |
| 2025-04-01 | 10.59 | 10.68 | 0.08 | 0.75% | 10.59 | 10.83 | 54510 | 5847.07 | 3.01% | 0.00 |
| 2025-03-31 | 10.69 | 10.60 | -0.10 | -0.93% | 10.36 | 10.70 | 55870 | 5874.52 | 3.08% | 0.00 |
| 2025-03-28 | 10.98 | 10.70 | -0.28 | -2.55% | 10.68 | 11.04 | 43870 | 4741.11 | 2.42% | 0.00 |
| 2025-03-27 | 11.06 | 10.98 | -0.09 | -0.81% | 10.73 | 11.12 | 38753 | 4245.95 | 2.14% | 6.00 |
| 2025-03-26 | 10.77 | 11.07 | 0.21 | 1.93% | 10.71 | 11.16 | 54455 | 6024.90 | 3.01% | 0.00 |
| 2025-03-25 | 10.79 | 10.86 | -0.02 | -0.18% | 10.63 | 10.95 | 56235 | 6076.72 | 3.10% | 0.00 |
| 2025-03-24 | 11.58 | 10.88 | -0.69 | -5.96% | 10.63 | 11.63 | 82919 | 9165.54 | 4.58% | 0.00 |
| 2025-03-21 | 11.71 | 11.57 | -0.19 | -1.62% | 11.52 | 11.79 | 52155 | 6072.21 | 2.88% | 0.00 |
| 2025-03-20 | 11.83 | 11.76 | -0.07 | -0.59% | 11.72 | 11.93 | 46174 | 5459.28 | 2.55% | 0.00 |
| 2025-03-19 | 11.88 | 11.83 | -0.09 | -0.76% | 11.74 | 11.92 | 51208 | 6054.49 | 2.83% | 0.00 |
| 2025-03-18 | 11.85 | 11.92 | 0.07 | 0.59% | 11.74 | 11.95 | 86245 | 10223.25 | 4.76% | 0.00 |
| 2025-03-17 | 11.80 | 11.85 | 0.01 | 0.08% | 11.71 | 11.98 | 64719 | 7658.06 | 3.57% | 0.00 |
| 2025-03-14 | 11.56 | 11.84 | 0.25 | 2.16% | 11.45 | 11.89 | 103167 | 12095.98 | 5.69% | 0.00 |
| 2025-03-13 | 11.67 | 11.59 | -0.13 | -1.11% | 11.29 | 11.73 | 59157 | 6805.01 | 3.26% | 0.00 |
| 2025-03-12 | 11.62 | 11.72 | 0.16 | 1.38% | 11.58 | 11.81 | 64571 | 7570.24 | 3.56% | 0.00 |
| 2025-03-11 | 11.46 | 11.56 | -0.01 | -0.09% | 11.39 | 11.59 | 38286 | 4395.94 | 2.11% | 0.00 |
| 2025-03-10 | 11.50 | 11.57 | -0.03 | -0.26% | 11.47 | 11.69 | 48990 | 5669.28 | 2.70% | 0.00 |
| 2025-03-07 | 11.61 | 11.60 | -0.01 | -0.09% | 11.47 | 11.86 | 88835 | 10379.70 | 4.90% | 2.00 |
| 2025-03-06 | 11.51 | 11.61 | 0.14 | 1.22% | 11.49 | 11.67 | 71537 | 8300.15 | 3.95% | 0.00 |
| 2025-03-05 | 11.41 | 11.47 | 0.02 | 0.17% | 11.21 | 11.50 | 49128 | 5584.99 | 2.71% | 0.00 |
| 2025-03-04 | 11.07 | 11.45 | 0.28 | 2.51% | 11.07 | 11.48 | 65360 | 7442.43 | 3.61% | 0.00 |
| 2025-03-03 | 11.25 | 11.17 | -0.07 | -0.62% | 11.08 | 11.45 | 79657 | 8990.78 | 4.40% | 0.00 |
| 2025-02-28 | 11.46 | 11.24 | -0.30 | -2.60% | 11.20 | 11.84 | 106747 | 12271.03 | 5.89% | 0.00 |
| 2025-02-27 | 11.68 | 11.54 | -0.13 | -1.11% | 11.30 | 11.68 | 64089 | 7353.80 | 3.54% | 0.00 |
| 2025-02-26 | 11.48 | 11.67 | 0.20 | 1.74% | 11.43 | 11.79 | 84392 | 9803.31 | 4.66% | 0.00 |
| 2025-02-25 | 11.37 | 11.47 | 0.03 | 0.26% | 11.25 | 11.55 | 54002 | 6188.19 | 2.98% | 0.00 |
| 2025-02-24 | 11.38 | 11.44 | 0.01 | 0.09% | 11.25 | 11.55 | 52122 | 5947.18 | 2.88% | 0.00 |
| 2025-02-21 | 11.32 | 11.43 | 0.05 | 0.44% | 11.30 | 11.50 | 60255 | 6862.46 | 3.33% | 0.00 |
| 2025-02-20 | 11.17 | 11.38 | 0.21 | 1.88% | 11.16 | 11.42 | 52672 | 5953.71 | 2.91% | 0.00 |
| 2025-02-19 | 10.90 | 11.17 | 0.27 | 2.48% | 10.85 | 11.21 | 48447 | 5378.49 | 2.67% | 0.00 |
| 2025-02-18 | 11.28 | 10.90 | -0.39 | -3.45% | 10.82 | 11.37 | 50685 | 5614.23 | 2.80% | 0.00 |
| 2025-02-17 | 11.21 | 11.29 | 0.13 | 1.16% | 11.13 | 11.42 | 63639 | 7185.53 | 3.51% | 0.00 |
| 2025-02-14 | 11.05 | 11.16 | 0.11 | 1.00% | 11.01 | 11.20 | 51829 | 5766.77 | 2.86% | 0.00 |
| 2025-02-13 | 11.30 | 11.05 | -0.23 | -2.04% | 10.98 | 11.33 | 50004 | 5551.34 | 2.76% | 0.00 |
| 2025-02-12 | 11.22 | 11.28 | 0.05 | 0.45% | 11.15 | 11.34 | 51394 | 5782.48 | 2.84% | 11.00 |
| 2025-02-11 | 11.37 | 11.23 | -0.03 | -0.27% | 11.15 | 11.37 | 45125 | 5061.77 | 2.49% | 0.00 |
| 2025-02-10 | 11.13 | 11.26 | 0.29 | 2.64% | 10.95 | 11.27 | 59471 | 6636.86 | 3.28% | 0.00 |
| 2025-02-07 | 10.95 | 10.97 | 0.07 | 0.64% | 10.83 | 11.09 | 62882 | 6905.13 | 3.47% | 0.00 |
| 2025-02-06 | 10.62 | 10.90 | 0.25 | 2.35% | 10.55 | 10.90 | 56298 | 6062.50 | 3.11% | 0.00 |
| 2025-02-05 | 10.60 | 10.65 | 0.18 | 1.72% | 10.53 | 10.72 | 48550 | 5157.11 | 2.68% | 0.00 |
| 2025-01-27 | 10.60 | 10.47 | -0.08 | -0.76% | 10.42 | 10.69 | 63462 | 6699.21 | 3.50% | 0.00 |
| 2025-01-24 | 10.40 | 10.55 | 0.24 | 2.33% | 10.18 | 10.58 | 60147 | 6251.76 | 3.32% | 0.00 |
| 2025-01-23 | 10.40 | 10.31 | 0.03 | 0.29% | 10.31 | 10.57 | 40050 | 4187.17 | 2.21% | 0.00 |
| 2025-01-22 | 10.28 | 10.28 | -0.11 | -1.06% | 10.19 | 10.38 | 32724 | 3361.59 | 1.81% | 0.00 |
| 2025-01-21 | 10.39 | 10.39 | 0.00 | 0.00% | 10.20 | 10.52 | 39381 | 4074.47 | 2.17% | 0.00 |
| 2025-01-20 | 10.17 | 10.39 | 0.25 | 2.47% | 10.14 | 10.46 | 41953 | 4333.70 | 2.32% | 0.00 |
| 2025-01-17 | 10.10 | 10.14 | -0.02 | -0.20% | 10.01 | 10.17 | 35942 | 3630.88 | 1.98% | 0.00 |
| 2025-01-16 | 10.23 | 10.16 | 0.09 | 0.89% | 10.05 | 10.32 | 42611 | 4341.37 | 2.35% | 0.00 |
| 2025-01-15 | 10.16 | 10.07 | -0.02 | -0.20% | 10.00 | 10.22 | 42036 | 4243.91 | 2.32% | 0.00 |
| 2025-01-14 | 9.59 | 10.09 | 0.51 | 5.32% | 9.59 | 10.11 | 49236 | 4884.79 | 2.72% | 0.00 |
| 2025-01-13 | 9.28 | 9.58 | 0.10 | 1.05% | 9.04 | 9.58 | 44177 | 4135.52 | 2.44% | 0.00 |
| 2025-01-10 | 9.91 | 9.48 | -0.39 | -3.95% | 9.45 | 9.98 | 50181 | 4886.22 | 2.77% | 0.00 |
| 2025-01-09 | 9.83 | 9.87 | -0.04 | -0.40% | 9.78 | 10.07 | 43164 | 4291.27 | 2.38% | 0.00 |
| 2025-01-08 | 9.93 | 9.91 | -0.15 | -1.49% | 9.60 | 10.14 | 60261 | 5964.99 | 3.33% | 0.00 |
| 2025-01-07 | 9.57 | 10.06 | 0.46 | 4.79% | 9.56 | 10.06 | 61459 | 6031.18 | 3.39% | 0.00 |
| 2025-01-06 | 9.44 | 9.60 | -0.04 | -0.41% | 9.18 | 9.70 | 56296 | 5352.12 | 3.11% | 0.00 |
| 2025-01-03 | 10.27 | 9.64 | -0.54 | -5.30% | 9.60 | 10.33 | 65193 | 6464.57 | 3.60% | 0.00 |
| 2025-01-02 | 10.52 | 10.18 | -0.34 | -3.23% | 10.06 | 10.65 | 56248 | 5822.13 | 3.10% | 0.00 |
| 2024-12-31 | 10.88 | 10.52 | -0.37 | -3.40% | 10.50 | 11.00 | 46725 | 4996.07 | 2.58% | 0.00 |
| 2024-12-30 | 10.92 | 10.89 | -0.06 | -0.55% | 10.53 | 10.99 | 43823 | 4740.12 | 2.42% | 0.00 |
| 2024-12-27 | 10.90 | 10.95 | 0.06 | 0.55% | 10.82 | 11.11 | 46674 | 5134.94 | 2.58% | 0.00 |
| 2024-12-26 | 10.67 | 10.89 | 0.22 | 2.06% | 10.58 | 10.96 | 40141 | 4362.22 | 2.22% | 0.00 |
| 2024-12-25 | 10.91 | 10.67 | -0.27 | -2.47% | 10.41 | 10.97 | 60797 | 6453.58 | 3.36% | 0.00 |
| 2024-12-24 | 10.94 | 10.94 | 0.04 | 0.37% | 10.68 | 11.11 | 55099 | 6007.95 | 3.04% | 0.00 |
| 2024-12-23 | 11.59 | 10.90 | -0.75 | -6.44% | 10.82 | 11.79 | 70395 | 7869.91 | 3.88% | 0.00 |
| 2024-12-20 | 11.47 | 11.65 | 0.18 | 1.57% | 11.40 | 11.78 | 48200 | 5599.00 | 2.66% | 30.00 |
| 2024-12-19 | 11.20 | 11.47 | 0.06 | 0.53% | 11.11 | 11.52 | 55062 | 6235.05 | 3.04% | 9.00 |
| 2024-12-18 | 11.31 | 11.41 | 0.06 | 0.53% | 10.92 | 11.58 | 64616 | 7290.67 | 3.57% | 0.00 |
| 2024-12-17 | 11.99 | 11.35 | -0.68 | -5.65% | 11.30 | 12.04 | 81490 | 9419.67 | 4.50% | 0.00 |
| 2024-12-16 | 12.02 | 12.03 | -0.04 | -0.33% | 11.92 | 12.19 | 66489 | 7999.58 | 3.67% | 0.00 |
深证大盘股票行情在线 K线走势图
