当前位置: 爱股网 > 股票行情 > 智迪科技(301503)股票行情

智迪科技(301503)股票行情

智迪科技(301503)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

智迪科技(301503)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
2026-03-26	35.31	34.55	-0.76	-2.15%	34.40	35.78	8537	2977.36	2.63%	0.00
2026-03-25	35.07	35.31	0.59	1.70%	34.76	35.99	9978	3539.42	3.07%	0.00
2026-03-24	33.52	34.72	1.87	5.69%	32.98	34.81	14592	4949.93	4.49%	0.00
2026-03-23	35.20	32.85	-2.98	-8.32%	32.33	35.20	17525	5906.93	5.40%	0.00
2026-03-20	37.30	35.83	-1.44	-3.86%	35.75	37.77	10504	3838.69	3.23%	0.00
2026-03-19	38.14	37.27	-1.35	-3.50%	37.02	38.58	8392	3157.77	2.58%	0.00
2026-03-18	37.69	38.62	1.17	3.12%	37.45	38.73	9977	3816.40	3.07%	0.00
2026-03-17	38.70	37.45	-1.04	-2.70%	37.41	38.78	7559	2877.53	2.33%	0.00
2026-03-16	38.01	38.49	0.41	1.08%	37.72	38.50	5922	2262.07	1.82%	0.00
2026-03-13	38.08	38.08	-0.15	-0.39%	37.78	38.98	6472	2487.33	1.99%	0.00
2026-03-12	39.02	38.23	-0.73	-1.87%	38.16	39.53	6895	2660.22	2.12%	0.00
2026-03-11	39.54	38.96	-0.40	-1.02%	38.80	39.73	7073	2777.23	2.18%	0.00
2026-03-10	38.15	39.36	1.43	3.77%	38.15	39.44	8502	3314.70	2.62%	0.00
2026-03-09	37.80	37.93	-0.21	-0.55%	36.81	38.19	8945	3365.75	2.75%	0.00
2026-03-06	37.37	38.14	0.96	2.58%	37.09	38.15	6438	2433.09	1.98%	0.00
2026-03-05	37.49	37.18	0.30	0.81%	36.99	37.97	8621	3237.35	2.65%	0.00
2026-03-04	36.73	36.88	0.08	0.22%	36.41	37.55	7849	2892.66	2.42%	0.00
2026-03-03	37.82	36.80	-1.02	-2.70%	36.70	38.45	10062	3780.48	3.10%	0.00
2026-03-02	39.05	37.82	-1.70	-4.30%	37.61	39.49	15249	5817.94	4.69%	0.00
2026-02-27	39.88	39.52	-0.60	-1.50%	39.26	39.98	8321	3285.54	2.56%	0.00
2026-02-26	39.63	40.12	0.52	1.31%	39.40	40.12	8012	3188.98	2.47%	0.00
2026-02-25	39.88	39.60	0.04	0.10%	39.32	39.88	8976	3558.22	2.76%	0.00
2026-02-24	39.52	39.56	0.25	0.64%	39.40	40.07	11833	4701.69	3.64%	1.00
2026-02-13	39.97	39.31	-0.56	-1.40%	39.30	40.19	8481	3373.15	2.61%	0.00
2026-02-12	40.38	39.87	-0.21	-0.52%	39.50	40.38	8093	3238.20	2.49%	0.00
2026-02-11	39.60	40.08	0.28	0.70%	39.60	40.22	7557	3025.38	2.33%	0.00
2026-02-10	39.97	39.80	-0.15	-0.38%	39.55	40.09	6436	2565.02	1.98%	0.00
2026-02-09	39.70	39.95	0.66	1.68%	39.38	39.95	9228	3672.58	2.84%	0.00
2026-02-06	39.00	39.29	-0.01	-0.03%	38.93	39.91	8755	3461.24	2.70%	0.00
2026-02-05	39.61	39.30	0.03	0.08%	39.17	39.96	10202	4047.01	3.14%	0.00
2026-02-04	39.62	39.27	-0.41	-1.03%	38.91	39.83	7546	2972.44	2.32%	0.00
2026-02-03	38.84	39.68	1.12	2.90%	38.71	39.73	9802	3852.07	3.02%	0.00
2026-02-02	39.11	38.56	-0.42	-1.08%	38.50	39.52	12404	4846.62	3.82%	0.00
2026-01-30	38.24	38.98	0.53	1.38%	37.80	39.09	11341	4360.85	3.49%	2.00
2026-01-29	38.79	38.45	-0.17	-0.44%	37.87	39.16	12903	4984.01	3.97%	0.00
2026-01-28	39.28	38.62	-0.74	-1.88%	38.30	39.62	8657	3354.68	2.67%	0.00
2026-01-27	39.63	39.36	-0.27	-0.68%	38.23	39.88	9902	3868.75	3.05%	0.00
2026-01-26	40.10	39.63	-0.37	-0.93%	39.01	40.33	9583	3794.93	2.95%	0.00
2026-01-23	39.91	40.00	0.15	0.38%	39.61	40.23	8229	3278.77	2.53%	0.00
2026-01-22	39.46	39.85	0.58	1.48%	39.28	39.88	7942	3147.27	2.45%	2.00
2026-01-21	39.10	39.27	0.47	1.21%	38.81	39.36	10755	4213.22	3.31%	0.00
2026-01-20	39.37	38.80	-0.38	-0.97%	38.55	39.48	11671	4552.72	3.59%	0.00
2026-01-19	39.10	39.18	0.21	0.54%	38.81	39.28	8058	3147.88	2.48%	3.00
2026-01-16	38.71	38.97	0.26	0.67%	38.50	39.30	11893	4628.25	3.66%	0.00
2026-01-15	38.43	38.71	0.41	1.07%	38.00	38.84	11369	4377.80	3.50%	0.00
2026-01-14	38.37	38.30	0.30	0.79%	37.73	38.94	14387	5525.88	4.43%	0.00
2026-01-13	38.33	38.00	-0.32	-0.84%	37.92	38.77	12235	4694.75	3.77%	0.00
2026-01-12	37.74	38.32	0.96	2.57%	37.44	38.40	12398	4719.18	3.82%	0.00
2026-01-09	37.20	37.36	0.29	0.78%	36.83	37.52	9340	3469.30	2.88%	5.00
2026-01-08	36.60	37.07	0.51	1.39%	36.38	37.27	9904	3655.95	3.05%	0.00
2026-01-07	36.76	36.56	-0.20	-0.54%	36.36	36.85	6993	2559.55	2.15%	0.00
2026-01-06	36.75	36.76	0.16	0.44%	36.58	37.05	7565	2784.63	2.33%	0.00
2026-01-05	36.28	36.60	0.54	1.50%	36.09	36.74	9158	3343.08	2.82%	0.00
2025-12-31	36.16	36.06	0.12	0.33%	35.75	36.16	4633	1666.62	1.43%	0.00
2025-12-30	35.96	35.94	-0.03	-0.08%	35.78	36.20	6044	2174.64	1.86%	0.00
2025-12-29	36.04	35.97	-0.07	-0.19%	35.70	36.26	7571	2725.41	2.33%	0.00
2025-12-26	36.30	36.04	-0.39	-1.07%	35.94	36.58	7168	2595.27	2.21%	0.00
2025-12-25	35.88	36.43	0.64	1.79%	35.61	36.50	6921	2500.97	2.13%	0.00
2025-12-24	35.20	35.79	0.54	1.53%	35.00	35.85	7685	2736.79	2.37%	0.00
2025-12-23	35.39	35.25	-0.05	-0.14%	35.11	35.64	6915	2442.88	2.13%	0.00
2025-12-22	35.60	35.30	-0.02	-0.06%	35.21	35.86	7960	2834.43	2.45%	0.00
2025-12-19	35.05	35.32	0.16	0.46%	35.05	35.52	5172	1829.01	1.59%	0.00
2025-12-18	34.58	35.16	0.58	1.68%	34.21	35.49	8012	2812.63	2.47%	0.00
2025-12-17	34.16	34.58	0.22	0.64%	33.75	34.76	8322	2851.01	2.56%	0.00
2025-12-16	34.75	34.36	-0.58	-1.66%	34.02	35.32	8011	2750.74	2.47%	0.00
2025-12-15	35.12	34.94	-0.40	-1.13%	34.42	35.29	10308	3594.67	3.17%	0.00
2025-12-12	35.56	35.34	-0.26	-0.73%	35.31	36.01	7331	2609.14	2.26%	0.00
2025-12-11	36.39	35.60	-0.68	-1.87%	35.55	36.43	8005	2873.68	2.46%	0.00
2025-12-10	36.85	36.28	-0.68	-1.84%	36.23	37.06	7214	2634.04	2.22%	0.00
2025-12-09	37.38	36.96	-0.29	-0.78%	36.92	37.48	6610	2460.35	2.04%	0.00
2025-12-08	37.28	37.25	0.21	0.57%	37.00	37.62	9600	3583.84	2.96%	0.00
2025-12-05	36.80	37.04	0.33	0.90%	36.17	37.18	10963	4019.18	3.38%	0.00
2025-12-04	37.15	36.71	-0.46	-1.24%	36.54	37.31	5581	2058.07	1.72%	0.00
2025-12-03	37.66	37.17	-0.20	-0.54%	36.90	37.66	5688	2113.66	1.75%	0.00
2025-12-02	37.82	37.37	-0.41	-1.09%	37.30	37.87	5942	2233.28	1.83%	0.00
2025-12-01	37.68	37.78	0.16	0.43%	36.89	38.15	9151	3459.09	2.82%	0.00
2025-11-28	36.90	37.62	0.71	1.92%	36.70	37.93	7329	2737.63	2.26%	0.00
2025-11-27	36.74	36.91	0.31	0.85%	36.52	37.25	5623	2080.54	1.73%	0.00
2025-11-26	37.25	36.60	-0.76	-2.03%	36.58	37.60	7131	2639.03	2.20%	0.00
2025-11-25	36.98	37.36	0.57	1.55%	36.94	37.74	8867	3321.90	2.73%	0.00

深证大盘股票行情在线 K线走势图

智迪科技(301503)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58