网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

激智科技 (300566)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.33
换手:
加入自选股
流通市值: 市盈率: 52周最高:52.81 52周最低:20.18

激智科技(300566) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-12-0826.4428.4826.2127.931.495.6455,75815,5068.592.38
2021-12-0726.5526.7525.5026.44-0.06-0.2325,1436,5674.721.07
2021-12-0627.3227.4726.3126.50-0.84-3.0727,1717,2884.241.16
2021-12-0328.3028.3026.6027.34-0.49-1.7649,55513,4626.112.12
2021-12-0226.7529.2526.3027.831.074.0079,83222,44611.023.41
2021-12-0126.8527.3526.4626.76-0.34-1.2527,2527,3023.281.16
2021-11-3027.0627.6726.8027.100.040.1538,89610,5963.221.66
2021-11-2926.2027.2325.4827.060.863.2847,26812,4836.682.02
2021-11-2626.0026.5125.8026.200.050.1919,5915,1272.720.84
2021-11-2526.6826.7826.0026.15-0.38-1.4323,3266,1632.941.00
2021-11-2427.3527.5326.3226.53-0.82-3.0037,98410,2264.421.62
2021-11-2327.0427.8226.6227.350.662.4736,96310,1114.501.58
2021-11-2226.2126.8926.0626.690.421.6023,7326,2943.161.01
2021-11-1925.9526.5125.8126.270.321.2320,6855,4322.700.88
2021-11-1826.2826.4825.6625.95-0.14-0.5425,7956,7023.141.10
2021-11-1726.3526.4925.8926.09-0.06-0.2325,4426,6412.291.09
2021-11-1626.8126.8225.9226.15-0.66-2.4635,6279,3423.361.52
2021-11-1527.0127.3926.6126.81-0.09-0.3329,7607,9982.901.27
2021-11-1226.2527.3325.9826.900.742.8350,67713,6345.162.16
2021-11-1126.4026.5825.8026.16-0.22-0.8344,71111,6872.961.91
2021-11-1026.1026.3825.6526.380.281.0744,43111,5512.801.90
2021-11-0925.2626.5125.1526.100.863.4170,67718,3535.393.02
2021-11-0823.4626.2923.3725.241.888.0592,37623,18612.503.94
2021-11-0523.8023.8623.3623.36-0.27-1.1435,1468,2852.121.50
2021-11-0422.2623.9822.2123.631.376.1569,10716,1547.952.95
2021-11-0322.6922.8622.1022.26-0.43-1.9024,3125,4553.351.04
2021-11-0222.4622.8822.1422.690.231.0240,0239,0383.291.71
2021-11-0121.5922.8021.5922.460.592.7039,2958,7505.531.68
2021-10-2920.9222.0120.1821.870.472.2061,34612,8868.552.62
2021-10-2821.9322.2021.3321.40-0.66-2.9927,6685,9783.941.18
2021-10-2722.8622.8621.6022.06-1.04-4.5051,76611,4175.452.21
2021-10-2621.8823.3021.5223.101.225.5858,39213,1008.142.49
2021-10-2521.7522.1521.3721.880.110.5125,4175,5293.581.09
2021-10-2222.1522.3721.7621.77-0.25-1.1419,7234,3502.770.84
2021-10-2122.3322.6422.0022.02-0.42-1.8722,0864,9112.850.94
2021-10-2022.8823.0022.3922.44-0.37-1.6227,7996,3032.671.19
2021-10-1922.7823.0822.0022.81-0.18-0.7835,5748,0454.701.52
2021-10-1822.6823.1422.4522.990.241.0522,4825,1243.030.96
2021-10-1523.0123.2322.6322.75-0.48-2.0723,2555,3032.580.99
2021-10-1422.5723.4422.3723.230.773.4338,2748,8264.761.63
2021-10-1321.8922.6121.4922.460.843.8940,7728,9765.181.74
2021-10-1222.3122.8421.2321.62-0.78-3.4830,5046,6467.191.30
2021-10-1123.2023.2022.3422.40-0.45-1.9718,1984,1313.760.78
2021-10-0823.0523.3422.7122.850.110.4820,9324,8122.770.89
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021