智度股份（000676）历史行情

以下为智度股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	6.480	6.630	6.640	6.480	0.130	2.000%	482.51万	0.32亿	0.383%
2026-10-20	6.380	6.500	6.550	6.310	0.100	1.563%	3,867.13万	2.49亿	3.072%
2026-10-19	6.400	6.400	6.570	6.230	-0.070	-1.082%	41.60万	0.00亿	0.000%
2026-10-16	6.790	6.470	6.870	6.400	-0.220	-3.288%	49.52万	0.00亿	0.000%
2026-10-15	6.750	6.690	6.940	6.660	-0.210	-3.043%	49.58万	0.00亿	0.000%
2026-10-14	6.870	6.900	7.000	6.750	-0.040	-0.576%	50.40万	0.00亿	0.000%
2026-10-13	6.740	6.940	7.020	6.580	0.070	1.019%	66.88万	0.00亿	0.000%
2026-10-12	6.710	6.870	6.900	6.650	0.120	1.778%	71.17万	0.00亿	0.000%
2026-10-09	6.380	6.750	6.770	6.220	0.350	5.469%	70.67万	0.00亿	0.000%
2026-10-08	6.580	6.400	6.620	6.330	-0.160	-2.439%	43.14万	0.00亿	0.000%
2026-10-07	6.600	6.560	6.690	6.530	-0.090	-1.353%	5,176.18万	3.42亿	4.111%
2026-10-06	6.600	6.560	6.690	6.530	-0.090	-1.353%	5,176.18万	3.42亿	4.111%
2026-10-05	6.600	6.560	6.690	6.530	-0.090	-1.353%	5,176.18万	3.42亿	4.111%
2026-10-02	6.600	6.560	6.690	6.530	-0.090	-1.353%	5,176.18万	3.42亿	4.111%
2026-10-01	6.600	6.560	6.690	6.530	-0.090	-1.353%	5,176.18万	3.42亿	4.111%
2026-09-30	6.600	6.560	6.690	6.530	-0.090	-1.353%	51.76万	0.00亿	0.000%
2026-09-29	6.320	6.650	6.740	6.300	0.280	4.396%	88.98万	0.00亿	0.000%
2026-09-28	6.690	6.370	6.750	6.350	-0.430	-6.324%	90.99万	0.00亿	0.000%
2026-09-27	7.140	6.800	7.300	6.790	-0.450	-6.207%	15,190.16万	10.63亿	12.065%
2026-09-24	7.140	6.800	7.300	6.790	-0.450	-6.207%	151.90万	0.00亿	0.000%
2026-09-23	7.750	7.250	7.990	7.230	-0.200	-2.685%	242.30万	0.00亿	0.000%
2026-09-22	7.340	7.450	7.450	7.030	0.680	10.044%	173.41万	0.00亿	0.000%
2026-09-21	6.740	6.770	6.790	6.670	0.070	1.045%	29.08万	0.00亿	0.000%
2026-09-18	6.770	6.700	6.790	6.660	-0.070	-1.034%	32.55万	0.00亿	0.000%
2026-09-17	6.600	6.770	6.810	6.570	0.150	2.266%	35.61万	0.00亿	0.000%
2026-09-16	6.570	6.620	6.660	6.510	0.010	0.151%	25.65万	0.00亿	0.000%
2026-09-15	6.720	6.610	6.820	6.580	-0.150	-2.219%	29.29万	0.00亿	0.000%
2026-09-14	6.740	6.760	6.840	6.700	0.000	0.000%	29.49万	0.00亿	0.000%
2026-09-11	6.820	6.760	6.880	6.660	-0.140	-2.029%	40.63万	0.00亿	0.000%
2026-09-10	6.860	6.900	7.140	6.780	-0.020	-0.289%	42.13万	0.00亿	0.000%
2026-09-09	7.080	6.920	7.110	6.830	-0.230	-3.217%	54.58万	0.00亿	0.000%
2026-09-08	7.080	7.150	7.190	7.000	0.070	0.989%	47.95万	0.00亿	0.000%
2026-09-07	7.060	7.080	7.120	6.970	-0.020	-0.282%	45.10万	0.00亿	0.000%
2026-09-04	7.070	7.100	7.300	7.050	0.140	2.011%	79.60万	0.00亿	0.000%
2026-09-03	7.100	6.960	7.230	6.900	-0.110	-1.556%	61.80万	0.00亿	0.000%
2026-09-02	7.160	7.070	7.180	7.010	-0.120	-1.669%	62.04万	0.00亿	0.000%
2026-09-01	6.870	7.190	7.260	6.840	0.300	4.354%	107.17万	0.00亿	0.000%
2026-08-31	6.560	6.890	6.900	6.530	0.220	3.298%	79.39万	0.00亿	0.000%
2026-08-28	6.750	6.670	6.820	6.650	-0.030	-0.448%	60.02万	0.00亿	0.000%
2026-08-27	6.670	6.700	6.720	6.620	0.010	0.149%	40.73万	0.00亿	0.000%
2026-08-26	6.720	6.690	6.790	6.600	-0.040	-0.594%	50.30万	0.00亿	0.000%
2026-08-25	6.400	6.730	6.750	6.380	0.290	4.503%	77.72万	0.00亿	0.000%
2026-08-24	6.460	6.440	6.510	6.340	-0.030	-0.464%	39.60万	0.00亿	0.000%
2026-08-21	6.410	6.470	6.480	6.360	-0.020	-0.308%	39.98万	0.00亿	0.000%
2026-08-20	6.450	6.490	6.540	6.350	0.110	1.724%	51.04万	0.00亿	0.000%
2026-08-19	6.600	6.380	6.630	6.380	-0.280	-4.204%	62.30万	0.00亿	0.000%
2026-08-18	7.070	6.660	7.080	6.580	-0.340	-4.857%	108.92万	0.00亿	0.000%
2026-08-17	7.210	7.000	7.300	6.790	-0.360	-4.891%	175.55万	0.00亿	0.000%
2026-08-14	7.090	7.360	7.720	7.010	0.340	4.843%	219.47万	0.00亿	0.000%
2026-08-13	7.340	7.020	7.560	7.010	-0.400	-5.391%	147.97万	0.00亿	0.000%
2026-08-12	7.420	7.420	7.650	7.250	0.050	0.678%	107.14万	0.00亿	0.000%
2026-08-11	7.430	7.370	7.600	7.350	-0.110	-1.471%	95.61万	0.00亿	0.000%
2026-08-10	7.620	7.480	7.750	7.380	-0.180	-2.350%	156.49万	0.00亿	0.000%
2026-08-07	7.510	7.660	8.250	7.210	0.160	2.133%	259.57万	0.00亿	0.000%
2026-08-06	7.650	7.500	7.750	7.400	-0.350	-4.459%	135.25万	0.00亿	0.000%
2026-08-05	7.600	7.850	7.880	7.530	0.210	2.749%	202.29万	0.00亿	0.000%
2026-08-04	7.580	7.640	7.890	7.510	0.050	0.659%	186.29万	0.00亿	0.000%
2026-08-03	7.780	7.590	7.940	7.450	0.100	1.335%	216.32万	0.00亿	0.000%
2026-07-31	6.600	7.490	7.490	6.600	0.680	9.985%	140.46万	0.00亿	0.000%
2026-07-30	7.000	6.810	7.360	6.750	-0.360	-5.021%	155.79万	0.00亿	0.000%
2026-07-29	7.180	7.170	7.370	6.880	-0.280	-3.758%	179.50万	0.00亿	0.000%
2026-07-28	7.200	7.450	7.820	6.960	0.330	4.635%	275.08万	0.00亿	0.000%
2026-07-27	6.430	7.120	7.120	6.170	0.650	10.046%	124.87万	0.00亿	0.000%
2026-07-24	6.670	6.470	7.190	6.450	-0.430	-6.232%	161.82万	0.00亿	0.000%
2026-07-23	6.660	6.900	6.940	6.440	-0.020	-0.289%	160.09万	0.00亿	0.000%
2026-07-22	6.490	6.920	7.230	6.240	0.000	0.000%	267.43万	0.00亿	0.000%
2026-07-21	6.360	6.920	6.970	6.340	0.580	9.148%	283.04万	0.00亿	0.000%
2026-07-20	6.550	6.340	6.730	6.220	-0.500	-7.310%	213.73万	0.00亿	0.000%
2026-07-17	6.650	6.840	6.840	6.360	0.620	9.968%	257.14万	0.00亿	0.000%
2026-07-16	5.650	6.220	6.220	5.650	0.570	10.088%	83.24万	0.00亿	0.000%
2026-07-15	5.380	5.650	5.650	5.340	0.510	9.922%	48.50万	0.00亿	0.000%
2026-07-14	5.120	5.140	5.160	5.020	0.010	0.195%	28.35万	0.00亿	0.000%
2026-07-13	5.300	5.130	5.380	5.110	-0.200	-3.752%	34.39万	0.00亿	0.000%
2026-07-10	5.130	5.330	5.490	5.040	0.160	3.095%	47.66万	0.00亿	0.000%
2026-07-09	5.170	5.170	5.270	5.060	-0.010	-0.193%	30.32万	0.00亿	0.000%
2026-07-08	5.090	5.180	5.210	5.060	0.080	1.569%	26.04万	0.00亿	0.000%
2026-07-07	5.210	5.100	5.290	5.080	-0.130	-2.486%	21.72万	0.00亿	0.000%
2026-07-06	5.310	5.230	5.380	5.220	-0.100	-1.876%	22.91万	0.00亿	0.000%
2026-07-03	5.300	5.330	5.390	5.210	0.050	0.947%	30.09万	0.00亿	0.000%
2026-07-02	5.250	5.280	5.490	5.250	0.010	0.190%	39.78万	0.00亿	0.000%
2026-07-01	5.110	5.270	5.430	5.060	0.160	3.131%	35.65万	0.00亿	0.000%
2026-06-30	5.100	5.110	5.190	5.030	0.010	0.196%	21.63万	0.00亿	0.000%
2026-06-29	5.080	5.100	5.140	4.950	0.030	0.592%	28.41万	0.00亿	0.000%
2026-06-26	5.190	5.070	5.260	5.010	-0.170	-3.244%	30.42万	0.00亿	0.000%
2026-06-25	5.330	5.240	5.370	5.200	-0.130	-2.421%	25.89万	0.00亿	0.000%
2026-06-24	5.630	5.370	5.640	5.310	-0.250	-4.448%	31.74万	0.00亿	0.000%
2026-06-23	5.700	5.620	5.900	5.590	0.020	0.357%	38.54万	0.00亿	0.000%
2026-06-22	5.430	5.600	5.610	5.230	0.140	2.564%	46.95万	0.00亿	0.000%
2026-06-18	5.450	5.460	5.540	5.400	-0.040	-0.727%	26.30万	0.00亿	0.000%
2026-06-17	5.600	5.500	5.670	5.460	-0.140	-2.482%	24.77万	0.00亿	0.000%
2026-06-16	5.560	5.640	5.670	5.470	0.060	1.075%	25.45万	0.00亿	0.000%
2026-06-15	5.580	5.580	5.680	5.510	0.010	0.180%	27.19万	0.00亿	0.000%
2026-06-12	5.510	5.570	5.620	5.430	0.100	1.828%	24.08万	0.00亿	0.000%
2026-06-11	5.690	5.470	5.690	5.430	-0.260	-4.538%	29.91万	0.00亿	0.000%
2026-06-10	5.710	5.730	5.840	5.620	0.000	0.000%	24.97万	0.00亿	0.000%
2026-06-09	5.680	5.730	5.780	5.570	0.060	1.058%	25.48万	0.00亿	0.000%
2026-06-08	5.610	5.670	5.810	5.580	-0.100	-1.733%	24.50万	0.00亿	0.000%
2026-06-05	5.710	5.770	5.870	5.610	0.080	1.406%	23.96万	0.00亿	0.000%
2026-06-04	5.730	5.690	5.870	5.640	-0.090	-1.557%	27.58万	0.00亿	0.000%
2026-06-03	5.920	5.780	5.920	5.710	-0.150	-2.530%	22.21万	0.00亿	0.000%
2026-06-02	6.060	5.930	6.090	5.890	-0.140	-2.306%	25.75万	0.00亿	0.000%
2026-06-01	5.770	6.070	6.190	5.760	0.310	5.382%	41.21万	0.00亿	0.000%
2026-05-29	5.830	5.760	5.950	5.710	-0.070	-1.201%	29.60万	0.00亿	0.000%
2026-05-28	5.830	5.830	5.870	5.620	0.000	0.000%	36.83万	0.00亿	0.000%
2026-05-27	6.120	5.830	6.190	5.770	-0.280	-4.583%	52.03万	0.00亿	0.000%
2026-05-26	6.030	6.110	6.280	5.970	-0.020	-0.326%	57.95万	0.00亿	0.000%
2026-05-25	6.660	6.130	6.750	6.130	-0.680	-9.985%	53.29万	0.00亿	0.000%
2026-05-22	6.800	6.810	6.880	6.670	0.010	0.147%	20.83万	0.00亿	0.000%
2026-05-21	7.030	6.800	7.170	6.780	-0.210	-2.996%	27.34万	0.00亿	0.000%
2026-05-20	7.290	7.010	7.290	7.000	-0.310	-4.235%	25.78万	0.00亿	0.000%
2026-05-19	7.190	7.320	7.370	7.160	0.130	1.808%	20.14万	0.00亿	0.000%
2026-05-18	7.090	7.190	7.260	7.060	0.060	0.842%	17.71万	0.00亿	0.000%
2026-05-15	7.110	7.130	7.280	7.070	0.030	0.423%	20.56万	0.00亿	0.000%
2026-05-14	7.500	7.100	7.520	7.100	-0.330	-4.441%	27.65万	0.00亿	0.000%
2026-05-13	7.330	7.430	7.470	7.300	0.090	1.226%	16.04万	0.00亿	0.000%
2026-05-12	7.500	7.340	7.520	7.340	-0.170	-2.264%	20.25万	0.00亿	0.000%
2026-05-11	7.600	7.510	7.620	7.460	-0.060	-0.793%	23.26万	0.00亿	0.000%
2026-05-08	7.540	7.570	7.690	7.530	0.050	0.665%	23.80万	0.00亿	0.000%
2026-05-07	7.470	7.520	7.540	7.380	0.050	0.669%	22.74万	0.00亿	0.000%
2026-05-06	7.310	7.470	7.540	7.300	0.090	1.220%	29.26万	0.00亿	0.000%
2026-04-30	7.260	7.380	7.540	7.260	0.010	0.136%	24.46万	0.00亿	0.000%
2026-04-29	7.100	7.370	7.410	7.080	0.360	5.136%	28.12万	0.00亿	0.000%
2026-04-28	7.040	7.010	7.160	6.970	-0.090	-1.268%	21.43万	0.00亿	0.000%
2026-04-27	7.010	7.100	7.180	6.670	-0.280	-3.794%	62.29万	0.00亿	0.000%
2026-04-24	7.480	7.380	7.490	7.260	-0.120	-1.600%	19.84万	0.00亿	0.000%
2026-04-23	7.600	7.500	7.650	7.480	-0.110	-1.445%	19.12万	0.00亿	0.000%
2026-04-22	7.620	7.610	7.640	7.490	0.000	0.000%	18.49万	0.00亿	0.000%
2026-04-21	7.760	7.620	7.770	7.540	-0.150	-1.931%	22.11万	0.00亿	0.000%
2026-04-20	7.690	7.770	7.820	7.670	0.000	0.000%	21.34万	0.00亿	0.000%
2026-04-17	7.700	7.700	7.740	7.620	0.000	0.000%	15.31万	0.00亿	0.000%
2026-04-16	7.660	7.740	7.760	7.630	0.110	1.440%	16.05万	1.24亿	1.280%
2026-04-15	7.780	7.630	7.790	7.610	0.000	0.000%	13.60万	0.00亿	0.000%
2026-04-14	7.800	7.740	7.830	7.660	0.040	0.519%	15.25万	0.00亿	0.000%
2026-04-13	7.710	7.700	7.750	7.670	0.000	0.000%	10.85万	0.00亿	0.000%
2026-04-10	7.730	7.770	7.840	7.730	0.000	0.000%	15.79万	0.00亿	0.000%
2026-04-09	7.800	7.680	7.850	7.660	0.000	0.000%	19.65万	0.00亿	0.000%
2026-04-08	7.650	7.900	7.900	7.630	0.000	0.000%	27.57万	0.00亿	0.000%
2026-04-07	7.390	7.480	7.510	7.390	0.000	0.000%	9.49万	0.00亿	0.000%
2026-04-03	7.570	7.370	7.630	7.360	0.000	0.000%	10.48万	0.00亿	0.000%
2026-04-02	7.650	7.570	7.650	7.480	0.000	0.000%	13.07万	0.00亿	0.000%
2026-04-01	7.720	7.670	7.750	7.620	0.000	0.000%	11.05万	0.00亿	0.000%