众智科技(301361)股票行情
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 |
|---|
| 2026-02-04 | 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 |
| 2025-11-24 | 32.92 | 32.64 | 0.36 | 1.12% | 32.22 | 33.00 | 20850 | 6806.75 | 6.85% | 0.00 |
| 2025-11-21 | 34.00 | 32.28 | -1.95 | -5.70% | 32.25 | 34.28 | 33771 | 11139.59 | 11.09% | 0.00 |
| 2025-11-20 | 35.02 | 34.23 | -0.70 | -2.00% | 34.13 | 35.14 | 25159 | 8662.70 | 8.26% | 0.00 |
| 2025-11-19 | 35.73 | 34.93 | -1.04 | -2.89% | 34.65 | 35.96 | 36295 | 12705.89 | 11.92% | 0.00 |
| 2025-11-18 | 35.89 | 35.97 | -0.26 | -0.72% | 35.50 | 36.12 | 33535 | 12014.47 | 11.02% | 0.00 |
| 2025-11-17 | 36.47 | 36.23 | -0.02 | -0.06% | 35.68 | 36.47 | 35602 | 12836.97 | 11.69% | 11.00 |
| 2025-11-14 | 36.97 | 36.25 | -0.86 | -2.32% | 36.13 | 37.33 | 49088 | 17982.30 | 16.88% | 4.00 |
| 2025-11-13 | 37.53 | 37.11 | -0.66 | -1.75% | 36.63 | 37.88 | 65939 | 24540.88 | 22.67% | 0.00 |
| 2025-11-12 | 38.41 | 37.77 | -0.88 | -2.28% | 37.30 | 38.67 | 56760 | 21492.94 | 19.52% | 10.00 |
| 2025-11-11 | 40.00 | 38.65 | -2.03 | -4.99% | 38.53 | 40.44 | 96664 | 37845.44 | 33.24% | 0.00 |
| 2025-11-10 | 39.00 | 40.68 | 1.69 | 4.33% | 38.23 | 41.70 | 134116 | 53448.00 | 46.11% | 2.00 |
| 2025-11-07 | 39.80 | 38.99 | -0.81 | -2.04% | 38.41 | 40.80 | 113538 | 44717.28 | 39.04% | 0.00 |
| 2025-11-06 | 43.14 | 39.80 | -0.90 | -2.21% | 39.35 | 43.14 | 192183 | 79036.30 | 66.08% | 0.00 |
| 2025-11-05 | 33.98 | 40.70 | 6.78 | 19.99% | 33.80 | 40.70 | 121486 | 46309.31 | 41.77% | 0.00 |
| 2025-11-04 | 33.55 | 33.92 | 0.53 | 1.59% | 33.25 | 34.45 | 28214 | 9600.88 | 9.70% | 0.00 |
| 2025-11-03 | 33.53 | 33.39 | 0.20 | 0.60% | 33.15 | 33.60 | 11572 | 3859.78 | 3.98% | 0.00 |
| 2025-10-31 | 33.22 | 33.19 | -0.01 | -0.03% | 33.12 | 33.58 | 12544 | 4177.69 | 4.31% | 0.00 |
| 2025-10-30 | 33.61 | 33.20 | -0.20 | -0.60% | 33.19 | 33.94 | 17648 | 5918.76 | 6.07% | 0.00 |
| 2025-10-29 | 33.10 | 33.40 | 0.35 | 1.06% | 33.04 | 33.89 | 20303 | 6799.26 | 6.98% | 0.00 |
| 2025-10-28 | 33.20 | 33.05 | -0.21 | -0.63% | 32.88 | 33.35 | 12125 | 4010.05 | 4.17% | 0.00 |
| 2025-10-27 | 33.05 | 33.26 | 0.53 | 1.62% | 32.50 | 33.37 | 17403 | 5763.99 | 5.98% | 0.00 |
| 2025-10-24 | 32.88 | 32.73 | 0.39 | 1.21% | 32.20 | 33.00 | 13905 | 4526.74 | 4.78% | 0.00 |
| 2025-10-23 | 31.75 | 32.34 | 0.63 | 1.99% | 31.27 | 32.38 | 13977 | 4462.27 | 4.81% | 0.00 |
| 2025-10-22 | 31.56 | 31.71 | -0.01 | -0.03% | 31.32 | 32.56 | 13053 | 4151.34 | 4.49% | 0.00 |
| 2025-10-21 | 31.46 | 31.72 | 0.40 | 1.28% | 31.03 | 31.81 | 12927 | 4062.99 | 4.44% | 0.00 |
| 2025-10-20 | 30.86 | 31.32 | 1.07 | 3.54% | 30.84 | 31.38 | 15486 | 4822.94 | 5.32% | 0.00 |
| 2025-10-17 | 32.38 | 30.25 | -1.75 | -5.47% | 30.22 | 32.38 | 17519 | 5413.90 | 6.02% | 0.00 |
| 2025-10-16 | 32.11 | 32.00 | -0.27 | -0.84% | 31.80 | 32.50 | 13652 | 4383.64 | 4.69% | 0.00 |
| 2025-10-15 | 31.60 | 32.27 | 0.70 | 2.22% | 31.25 | 32.47 | 16899 | 5409.73 | 5.81% | 0.00 |
| 2025-10-14 | 32.30 | 31.57 | -0.60 | -1.87% | 31.42 | 33.50 | 16006 | 5167.56 | 5.50% | 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
深市涨幅前二十
创业板涨幅前二十
