众智科技(301361)股票行情 众智科技股票行情 301361股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-13 | 31.90 | 32.17 | -0.73 | -2.22% | 30.60 | 32.50 | 16132 | 5161.26 | 5.55% | 0.00 |
| 2025-10-10 | 32.67 | 32.90 | 0.03 | 0.09% | 32.40 | 33.38 | 17220 | 5663.09 | 5.92% | 0.00 |
| 2025-10-09 | 33.52 | 32.87 | -0.49 | -1.47% | 32.85 | 33.59 | 17909 | 5927.60 | 6.16% | 0.00 |
| 2025-09-30 | 34.20 | 33.36 | -0.36 | -1.07% | 33.36 | 34.20 | 10872 | 3654.02 | 3.74% | 0.00 |
| 2025-09-29 | 33.59 | 33.72 | 0.22 | 0.66% | 33.10 | 34.16 | 10902 | 3683.40 | 3.75% | 0.00 |
| 2025-09-26 | 34.15 | 33.50 | -0.75 | -2.19% | 33.50 | 34.59 | 12231 | 4157.62 | 4.21% | 0.00 |
| 2025-09-25 | 34.28 | 34.25 | 0.04 | 0.12% | 33.51 | 34.84 | 18390 | 6334.64 | 6.32% | 0.00 |
| 2025-09-24 | 33.68 | 34.21 | 0.56 | 1.66% | 33.29 | 34.32 | 15090 | 5127.62 | 5.19% | 0.00 |
| 2025-09-23 | 34.20 | 33.65 | -0.50 | -1.46% | 32.60 | 34.45 | 17137 | 5719.24 | 5.89% | 0.00 |
| 2025-09-22 | 34.26 | 34.15 | -0.11 | -0.32% | 33.76 | 34.57 | 13126 | 4466.94 | 4.51% | 0.00 |
| 2025-09-19 | 34.43 | 34.26 | -0.17 | -0.49% | 33.97 | 34.99 | 17124 | 5895.50 | 5.89% | 0.00 |
| 2025-09-18 | 35.70 | 34.43 | -1.27 | -3.56% | 34.08 | 36.00 | 28149 | 9873.14 | 9.68% | 0.00 |
| 2025-09-17 | 35.81 | 35.70 | -0.69 | -1.90% | 35.62 | 36.28 | 26085 | 9349.29 | 8.97% | 3.00 |
| 2025-09-16 | 35.40 | 36.39 | 0.69 | 1.93% | 35.00 | 36.39 | 37990 | 13560.21 | 13.06% | 3.00 |
| 2025-09-15 | 34.61 | 35.70 | 1.04 | 3.00% | 34.44 | 36.17 | 44146 | 15681.54 | 15.18% | 0.00 |
| 2025-09-12 | 35.50 | 34.66 | -0.24 | -0.69% | 34.53 | 35.50 | 27102 | 9469.85 | 9.32% | 0.00 |
| 2025-09-11 | 34.09 | 34.90 | 0.96 | 2.83% | 33.77 | 35.30 | 30463 | 10523.28 | 10.47% | 0.00 |
| 2025-09-10 | 33.96 | 33.94 | -0.36 | -1.05% | 33.57 | 34.33 | 19299 | 6545.29 | 6.64% | 0.00 |
| 2025-09-09 | 34.51 | 34.30 | -0.64 | -1.83% | 33.92 | 34.84 | 42350 | 14565.59 | 14.56% | 0.00 |
| 2025-09-08 | 32.70 | 34.94 | 2.19 | 6.69% | 32.68 | 35.01 | 54554 | 18678.68 | 18.76% | 1.00 |
| 2025-09-05 | 32.18 | 32.75 | 0.57 | 1.77% | 32.18 | 32.88 | 15354 | 5009.53 | 5.28% | 0.00 |
| 2025-09-04 | 32.36 | 32.18 | -0.24 | -0.74% | 31.62 | 33.30 | 21833 | 7135.63 | 7.51% | 0.00 |
| 2025-09-03 | 33.33 | 32.42 | -0.40 | -1.22% | 32.31 | 33.97 | 26779 | 8849.55 | 9.21% | 0.00 |
| 2025-09-02 | 33.80 | 32.82 | -0.98 | -2.90% | 32.20 | 33.80 | 22113 | 7254.81 | 7.60% | 0.00 |
| 2025-09-01 | 33.90 | 33.80 | -0.13 | -0.38% | 33.44 | 34.15 | 19291 | 6517.62 | 6.63% | 0.00 |
| 2025-08-29 | 34.15 | 33.93 | -0.39 | -1.14% | 33.70 | 34.48 | 20378 | 6920.23 | 7.01% | 0.00 |
| 2025-08-28 | 34.94 | 34.32 | 0.29 | 0.85% | 32.80 | 34.99 | 29127 | 9897.89 | 10.01% | 0.00 |
| 2025-08-27 | 34.90 | 34.03 | -1.08 | -3.08% | 34.01 | 35.42 | 30881 | 10780.33 | 10.62% | 0.00 |
| 2025-08-26 | 34.88 | 35.11 | 0.23 | 0.66% | 34.74 | 35.64 | 27471 | 9681.35 | 9.45% | 0.00 |
| 2025-08-25 | 34.96 | 34.88 | -0.07 | -0.20% | 34.72 | 35.23 | 28719 | 10034.96 | 9.87% | 0.00 |
| 2025-08-22 | 34.97 | 34.95 | 0.08 | 0.23% | 34.65 | 35.23 | 23250 | 8124.22 | 7.99% | 10.00 |
| 2025-08-21 | 35.50 | 34.87 | -0.30 | -0.85% | 34.53 | 35.50 | 30325 | 10605.48 | 10.43% | 0.00 |
| 2025-08-20 | 35.00 | 35.17 | 0.49 | 1.41% | 34.62 | 35.49 | 40564 | 14231.37 | 13.95% | 0.00 |
| 2025-08-19 | 34.85 | 34.68 | -0.28 | -0.80% | 34.24 | 35.17 | 31582 | 10924.55 | 10.86% | 0.00 |
| 2025-08-18 | 34.70 | 34.96 | 0.77 | 2.25% | 34.55 | 35.21 | 39441 | 13781.85 | 13.56% | 0.00 |
| 2025-08-15 | 33.95 | 34.19 | 0.54 | 1.60% | 33.74 | 34.25 | 23575 | 8036.45 | 8.11% | 0.00 |
| 2025-08-14 | 34.69 | 33.65 | -1.07 | -3.08% | 33.61 | 34.98 | 36137 | 12320.73 | 12.43% | 0.00 |
| 2025-08-13 | 34.86 | 34.72 | -0.12 | -0.34% | 34.12 | 35.18 | 43917 | 15194.98 | 15.10% | 0.00 |
| 2025-08-12 | 33.91 | 34.84 | 0.73 | 2.14% | 33.90 | 35.35 | 60178 | 20936.54 | 20.69% | 0.00 |
| 2025-08-11 | 33.44 | 34.11 | 0.69 | 2.06% | 33.44 | 34.12 | 32136 | 10883.45 | 11.05% | 0.00 |
| 2025-08-08 | 33.01 | 33.42 | 0.43 | 1.30% | 32.93 | 33.90 | 34069 | 11365.71 | 11.71% | 6.00 |
| 2025-08-07 | 32.90 | 32.99 | 0.09 | 0.27% | 32.56 | 33.35 | 24891 | 8203.14 | 8.56% | 0.00 |
| 2025-08-06 | 32.23 | 32.90 | 0.37 | 1.14% | 32.23 | 33.09 | 20952 | 6887.47 | 7.20% | 0.00 |
| 2025-08-05 | 32.13 | 32.53 | 0.40 | 1.24% | 32.00 | 32.68 | 15990 | 5180.26 | 5.50% | 0.00 |
| 2025-08-04 | 31.20 | 32.13 | 0.62 | 1.97% | 31.11 | 32.22 | 18539 | 5918.61 | 6.37% | 0.00 |
| 2025-08-01 | 31.27 | 31.51 | 0.24 | 0.77% | 31.16 | 31.56 | 8958 | 2815.62 | 3.08% | 0.00 |
| 2025-07-31 | 31.55 | 31.27 | -0.41 | -1.29% | 31.13 | 32.16 | 15329 | 4846.73 | 5.27% | 0.00 |
| 2025-07-30 | 31.99 | 31.68 | -0.42 | -1.31% | 31.28 | 32.17 | 16946 | 5352.11 | 5.83% | 0.00 |
| 2025-07-29 | 32.29 | 32.10 | -0.30 | -0.93% | 31.66 | 32.40 | 13657 | 4353.24 | 4.70% | 0.00 |
| 2025-07-28 | 32.30 | 32.40 | 0.25 | 0.78% | 31.83 | 32.50 | 16640 | 5360.44 | 5.72% | 0.00 |
| 2025-07-25 | 31.77 | 32.15 | 0.38 | 1.20% | 31.48 | 32.17 | 13503 | 4297.15 | 4.64% | 0.00 |
| 2025-07-24 | 31.94 | 31.77 | -0.23 | -0.72% | 31.74 | 32.29 | 19307 | 6165.45 | 6.64% | 0.00 |
| 2025-07-23 | 32.65 | 32.00 | -0.71 | -2.17% | 31.83 | 32.88 | 19181 | 6169.05 | 6.60% | 0.00 |
| 2025-07-22 | 32.82 | 32.71 | -0.11 | -0.34% | 32.29 | 33.15 | 18902 | 6146.69 | 6.50% | 6.00 |
| 2025-07-21 | 32.32 | 32.82 | 0.49 | 1.52% | 32.32 | 33.22 | 23715 | 7767.92 | 8.15% | 0.00 |
| 2025-07-18 | 32.58 | 32.33 | -0.25 | -0.77% | 32.15 | 32.90 | 16784 | 5438.98 | 5.77% | 0.00 |
| 2025-07-17 | 32.22 | 32.58 | 0.07 | 0.22% | 31.40 | 32.77 | 31529 | 10195.18 | 10.84% | 0.00 |
| 2025-07-16 | 32.47 | 32.51 | 0.28 | 0.87% | 32.15 | 33.57 | 33529 | 11046.05 | 11.53% | 1.00 |
| 2025-07-15 | 32.70 | 32.23 | -0.63 | -1.92% | 32.00 | 32.86 | 30391 | 9847.43 | 10.45% | 0.00 |
| 2025-07-14 | 32.06 | 32.86 | 1.26 | 3.99% | 31.59 | 33.64 | 41759 | 13656.71 | 14.36% | 0.00 |
| 2025-07-11 | 32.45 | 31.60 | -0.76 | -2.35% | 31.36 | 32.63 | 37314 | 11842.13 | 12.83% | 0.00 |
| 2025-07-10 | 34.00 | 32.36 | -0.90 | -2.71% | 32.35 | 34.35 | 48857 | 16088.35 | 16.80% | 0.00 |
| 2025-07-09 | 32.25 | 33.26 | 0.60 | 1.84% | 32.05 | 33.46 | 55505 | 18265.62 | 19.08% | 6.00 |
| 2025-07-08 | 31.87 | 32.66 | 0.58 | 1.81% | 31.30 | 33.15 | 57369 | 18500.40 | 19.73% | 20.00 |
| 2025-07-07 | 31.24 | 32.08 | 1.33 | 4.33% | 30.25 | 32.10 | 46506 | 14700.61 | 15.99% | 0.00 |
| 2025-07-04 | 30.74 | 30.75 | -0.11 | -0.36% | 30.60 | 31.29 | 23963 | 7412.08 | 8.24% | 0.00 |
| 2025-07-03 | 30.40 | 30.86 | 0.61 | 2.02% | 30.05 | 30.90 | 21565 | 6599.40 | 7.41% | 0.00 |
| 2025-07-02 | 30.60 | 30.25 | -0.22 | -0.72% | 30.04 | 30.83 | 16709 | 5081.25 | 5.75% | 0.00 |
| 2025-07-01 | 30.65 | 30.47 | -0.06 | -0.20% | 30.12 | 30.67 | 15650 | 4752.35 | 5.38% | 0.00 |
| 2025-06-30 | 30.12 | 30.53 | 0.66 | 2.21% | 29.81 | 30.74 | 29865 | 9074.86 | 10.27% | 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
