金智科技（002090）历史行情

以下为金智科技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
2026-10-09	9.010	9.240	9.250	8.890	0.200	2.212%	8.48万	0.00亿	0.000%
2026-10-08	8.920	9.040	9.080	8.910	0.100	1.119%	4.31万	0.00亿	0.000%
2026-10-07	8.940	8.940	9.060	8.910	0.000	0.000%	270.06万	0.24亿	0.678%
2026-10-06	8.940	8.940	9.060	8.910	0.000	0.000%	270.06万	0.24亿	0.678%
2026-10-05	8.940	8.940	9.060	8.910	0.000	0.000%	270.06万	0.24亿	0.678%
2026-10-02	8.940	8.940	9.060	8.910	0.000	0.000%	270.06万	0.24亿	0.678%
2026-10-01	8.940	8.940	9.060	8.910	0.000	0.000%	270.06万	0.24亿	0.678%
2026-09-30	8.940	8.940	9.060	8.910	0.000	0.000%	2.70万	0.00亿	0.000%
2026-09-29	8.900	8.940	9.050	8.870	0.090	1.017%	3.59万	0.00亿	0.000%
2026-09-28	8.980	8.850	9.030	8.790	-0.170	-1.885%	4.90万	0.00亿	0.000%
2026-09-27	9.050	9.020	9.110	8.970	-0.030	-0.331%	375.72万	0.34亿	0.944%
2026-09-24	9.050	9.020	9.110	8.970	-0.030	-0.331%	3.76万	0.00亿	0.000%
2026-09-23	9.150	9.050	9.200	9.040	-0.120	-1.309%	4.42万	0.00亿	0.000%
2026-09-22	9.200	9.170	9.300	9.120	-0.030	-0.326%	5.18万	0.00亿	0.000%
2026-09-21	9.060	9.200	9.270	9.060	0.030	0.327%	6.54万	0.00亿	0.000%
2026-09-18	9.060	9.170	9.410	9.040	0.110	1.214%	8.32万	0.00亿	0.000%
2026-09-17	9.030	9.060	9.120	8.930	0.110	1.229%	4.52万	0.00亿	0.000%
2026-09-16	8.830	8.950	9.010	8.760	0.110	1.244%	3.97万	0.00亿	0.000%
2026-09-15	9.020	8.840	9.020	8.810	-0.180	-1.996%	4.14万	0.00亿	0.000%
2026-09-14	8.980	9.020	9.190	8.980	0.020	0.222%	3.93万	0.00亿	0.000%
2026-09-11	9.080	9.000	9.080	8.890	-0.140	-1.532%	5.48万	0.00亿	0.000%
2026-09-10	9.270	9.140	9.290	9.100	-0.140	-1.509%	2.96万	0.00亿	0.000%
2026-09-09	9.320	9.280	9.350	9.230	-0.050	-0.536%	3.05万	0.00亿	0.000%
2026-09-08	9.320	9.330	9.370	9.250	0.030	0.323%	3.71万	0.00亿	0.000%
2026-09-07	9.290	9.300	9.350	9.220	0.000	0.000%	5.35万	0.00亿	0.000%
2026-09-04	9.410	9.300	9.680	9.270	-0.100	-1.064%	8.75万	0.00亿	0.000%
2026-09-03	9.290	9.400	9.520	9.110	0.110	1.184%	9.84万	0.00亿	0.000%
2026-09-02	9.390	9.290	9.410	9.190	-0.110	-1.170%	4.99万	0.00亿	0.000%
2026-09-01	9.420	9.400	9.590	9.400	-0.060	-0.634%	7.01万	0.00亿	0.000%
2026-08-31	9.400	9.460	9.500	9.330	0.050	0.531%	5.51万	0.00亿	0.000%
2026-08-28	9.500	9.410	9.520	9.340	-0.160	-1.672%	7.08万	0.00亿	0.000%
2026-08-27	9.580	9.570	9.600	9.410	-0.010	-0.104%	5.80万	0.00亿	0.000%
2026-08-26	9.560	9.580	9.630	9.490	0.020	0.209%	4.86万	0.00亿	0.000%
2026-08-25	9.450	9.560	9.660	9.350	0.060	0.632%	7.90万	0.00亿	0.000%
2026-08-24	9.220	9.500	9.540	9.110	0.250	2.703%	6.51万	0.00亿	0.000%
2026-08-21	9.100	9.250	9.290	8.990	0.120	1.314%	5.13万	0.00亿	0.000%
2026-08-20	9.070	9.130	9.220	9.040	0.130	1.444%	4.50万	0.00亿	0.000%
2026-08-19	9.310	9.000	9.400	8.970	-0.430	-4.560%	6.45万	0.00亿	0.000%
2026-08-18	9.420	9.430	9.510	9.320	-0.060	-0.632%	5.50万	0.00亿	0.000%
2026-08-17	9.240	9.490	9.690	8.970	0.270	2.928%	11.32万	0.00亿	0.000%
2026-08-14	9.410	9.220	9.460	9.070	-0.200	-2.123%	9.57万	0.00亿	0.000%
2026-08-13	9.550	9.420	9.610	9.420	-0.150	-1.567%	5.94万	0.00亿	0.000%
2026-08-12	9.410	9.570	9.600	9.410	0.120	1.270%	4.68万	0.00亿	0.000%
2026-08-11	9.530	9.450	9.540	9.360	-0.070	-0.735%	4.71万	0.00亿	0.000%
2026-08-10	9.500	9.520	9.550	9.350	0.150	1.601%	5.92万	0.00亿	0.000%
2026-08-07	9.430	9.370	9.440	9.230	-0.060	-0.636%	6.43万	0.00亿	0.000%
2026-08-06	9.520	9.430	9.560	9.260	-0.110	-1.153%	8.11万	0.00亿	0.000%
2026-08-05	9.730	9.540	9.750	9.510	-0.080	-0.832%	7.90万	0.00亿	0.000%
2026-08-04	9.750	9.620	9.930	9.600	-0.100	-1.029%	7.79万	0.00亿	0.000%
2026-08-03	9.580	9.720	9.760	9.530	0.210	2.208%	8.15万	0.00亿	0.000%
2026-07-31	9.350	9.510	9.680	9.350	-0.050	-0.523%	10.87万	0.00亿	0.000%
2026-07-30	9.290	9.560	9.900	9.260	0.300	3.240%	21.86万	0.00亿	0.000%
2026-07-29	8.880	9.260	9.320	8.810	0.390	4.397%	11.28万	0.00亿	0.000%
2026-07-28	8.620	8.870	8.900	8.590	0.170	1.954%	6.29万	0.00亿	0.000%
2026-07-27	8.520	8.700	8.760	8.390	0.280	3.325%	6.26万	0.00亿	0.000%
2026-07-24	8.710	8.420	8.770	8.420	-0.340	-3.881%	6.20万	0.00亿	0.000%
2026-07-23	8.370	8.760	8.780	8.360	0.380	4.535%	8.43万	0.00亿	0.000%
2026-07-22	8.510	8.380	8.570	8.320	-0.210	-2.445%	5.90万	0.00亿	0.000%
2026-07-21	8.430	8.590	8.600	8.130	0.060	0.703%	10.83万	0.00亿	0.000%
2026-07-20	8.830	8.530	8.980	8.360	-0.340	-3.833%	10.94万	0.00亿	0.000%
2026-07-17	8.960	8.870	9.120	8.830	-0.140	-1.554%	10.54万	0.00亿	0.000%
2026-07-16	8.840	9.010	9.410	8.770	0.090	1.009%	11.01万	0.00亿	0.000%
2026-07-15	8.950	8.920	9.070	8.790	-0.090	-0.999%	8.33万	0.00亿	0.000%
2026-07-14	8.530	9.010	9.130	8.430	0.440	5.134%	10.02万	0.00亿	0.000%
2026-07-13	8.930	8.570	9.000	8.550	-0.410	-4.566%	8.50万	0.00亿	0.000%
2026-07-10	8.930	8.980	9.170	8.820	0.010	0.111%	8.35万	0.00亿	0.000%
2026-07-09	9.050	8.970	9.100	8.610	-0.120	-1.320%	10.58万	0.00亿	0.000%
2026-07-08	9.230	9.090	9.230	8.910	-0.080	-0.872%	9.69万	0.00亿	0.000%
2026-07-07	9.510	9.170	9.590	9.030	-0.210	-2.239%	10.20万	0.00亿	0.000%
2026-07-06	9.630	9.380	9.740	9.350	-0.210	-2.190%	17.90万	0.00亿	0.000%
2026-07-03	8.720	9.590	9.590	8.720	0.870	9.977%	12.41万	0.00亿	0.000%
2026-07-02	8.730	8.720	8.980	8.680	-0.050	-0.570%	7.46万	0.00亿	0.000%
2026-07-01	8.840	8.770	8.950	8.530	-0.070	-0.792%	9.03万	0.00亿	0.000%
2026-06-30	8.690	8.840	9.060	8.570	0.090	1.029%	7.57万	0.00亿	0.000%
2026-06-29	8.850	8.750	8.890	8.510	-0.170	-1.906%	9.72万	0.00亿	0.000%
2026-06-26	9.330	8.920	9.530	8.900	-0.405	-4.343%	9.98万	0.00亿	0.000%
2026-06-25	9.655	9.325	9.715	9.175	-0.350	-3.618%	12.56万	0.00亿	0.000%
2026-06-24	9.655	9.675	9.825	9.505	0.010	0.103%	13.77万	0.00亿	0.000%
2026-06-23	9.245	9.665	9.735	9.165	0.410	4.430%	14.15万	0.00亿	0.000%
2026-06-22	9.135	9.255	9.275	8.775	0.060	0.653%	10.19万	0.00亿	0.000%
2026-06-18	9.175	9.195	9.275	9.085	-0.050	-0.541%	5.14万	0.00亿	0.000%
2026-06-17	9.635	9.245	9.635	9.175	-0.360	-3.748%	8.69万	0.00亿	0.000%
2026-06-16	9.445	9.605	9.705	9.315	0.180	1.910%	6.68万	0.00亿	0.000%
2026-06-15	9.335	9.425	9.545	9.275	0.160	1.727%	5.67万	0.00亿	0.000%
2026-06-12	9.355	9.265	9.375	9.075	0.090	0.981%	6.99万	0.00亿	0.000%
2026-06-11	9.315	9.175	9.385	9.055	-0.190	-2.029%	7.40万	0.00亿	0.000%
2026-06-10	9.605	9.365	9.665	9.265	-0.340	-3.503%	8.76万	0.00亿	0.000%
2026-06-09	9.735	9.705	9.855	9.555	0.030	0.310%	7.10万	0.00亿	0.000%
2026-06-08	9.835	9.675	10.115	9.485	-0.340	-3.395%	9.57万	0.00亿	0.000%
2026-06-05	10.145	10.015	10.205	9.855	-0.150	-1.476%	8.28万	0.00亿	0.000%
2026-06-04	10.375	10.165	10.565	10.045	-0.150	-1.454%	9.44万	0.00亿	0.000%
2026-06-03	10.455	10.315	10.505	10.185	-0.230	-2.181%	9.00万	0.00亿	0.000%
2026-06-02	10.655	10.545	10.745	10.355	-0.090	-0.846%	7.96万	0.00亿	0.000%
2026-06-01	10.545	10.635	10.775	10.485	0.090	0.853%	7.41万	0.00亿	0.000%
2026-05-29	10.935	10.545	10.955	10.485	-0.430	-3.918%	10.99万	0.00亿	0.000%
2026-05-28	10.745	10.975	11.005	10.635	0.260	2.427%	9.49万	0.00亿	0.000%
2026-05-27	10.835	10.715	10.985	10.655	-0.150	-1.381%	10.03万	0.00亿	0.000%
2026-05-26	11.295	10.865	11.295	10.705	-0.430	-3.807%	12.98万	0.00亿	0.000%
2026-05-25	11.035	11.295	11.305	11.015	0.290	2.635%	10.72万	0.00亿	0.000%
2026-05-22	10.785	11.005	11.105	10.605	0.250	2.325%	10.75万	0.00亿	0.000%
2026-05-21	11.125	10.755	11.455	10.725	-0.370	-3.326%	15.19万	0.00亿	0.000%
2026-05-20	11.315	11.125	11.415	11.055	-0.250	-2.198%	9.20万	0.00亿	0.000%
2026-05-19	11.165	11.375	11.385	11.105	0.180	1.608%	9.35万	0.00亿	0.000%
2026-05-18	11.135	11.195	11.245	11.045	0.040	0.359%	7.77万	0.00亿	0.000%
2026-05-15	11.215	11.155	11.355	11.085	-0.090	-0.800%	9.66万	0.00亿	0.000%
2026-05-14	11.635	11.245	11.685	11.235	-0.350	-3.019%	11.75万	0.00亿	0.000%
2026-05-13	11.325	11.595	11.695	11.285	0.220	1.934%	13.13万	0.00亿	0.000%
2026-05-12	11.255	11.375	11.575	11.225	0.130	1.156%	13.95万	0.00亿	0.000%
2026-05-11	11.205	11.245	11.375	11.205	0.040	0.357%	8.84万	0.00亿	0.000%
2026-05-08	11.315	11.205	11.315	11.105	-0.110	-0.972%	7.99万	0.00亿	0.000%
2026-05-07	11.215	11.315	11.375	11.145	0.100	0.892%	8.97万	0.00亿	0.000%
2026-05-06	11.185	11.215	11.285	11.165	0.030	0.268%	8.44万	0.00亿	0.000%
2026-04-30	11.025	11.185	11.295	11.025	0.100	0.902%	10.33万	0.00亿	0.000%
2026-04-29	10.575	11.085	11.295	10.575	0.620	5.925%	18.71万	0.00亿	0.000%
2026-04-28	10.615	10.465	10.655	10.395	-0.180	-1.691%	6.13万	0.00亿	0.000%
2026-04-27	10.455	10.645	10.685	10.175	0.190	1.817%	9.60万	0.00亿	0.000%
2026-04-24	10.435	10.455	10.555	10.275	0.020	0.192%	6.99万	0.00亿	0.000%
2026-04-23	10.555	10.435	10.645	10.355	-0.140	-1.324%	6.86万	0.00亿	0.000%
2026-04-22	10.575	10.575	10.615	10.475	0.000	0.000%	5.46万	0.00亿	0.000%
2026-04-21	10.835	10.575	10.835	10.395	-0.170	-1.582%	9.67万	0.00亿	0.000%
2026-04-20	10.695	10.745	10.815	10.655	0.000	0.000%	8.79万	0.00亿	0.000%
2026-04-17	11.065	10.745	11.135	10.655	-0.400	-3.589%	12.29万	0.00亿	0.000%
2026-04-16	11.095	11.145	11.165	10.975	0.050	0.451%	6.06万	0.00亿	0.000%
2026-04-15	11.085	11.095	11.215	11.035	0.010	0.090%	6.59万	0.00亿	0.000%
2026-04-14	10.935	11.085	11.085	10.895	0.240	2.213%	7.38万	0.00亿	0.000%
2026-04-13	10.735	10.845	10.875	10.695	0.000	0.000%	5.02万	0.00亿	0.000%
2026-04-10	10.735	10.835	10.865	10.735	0.000	0.000%	5.68万	0.00亿	0.000%
2026-04-09	10.775	10.665	10.805	10.625	0.000	0.000%	6.06万	0.00亿	0.000%
2026-04-08	10.705	10.855	10.865	10.705	0.000	0.000%	5.96万	0.00亿	0.000%
2026-04-07	10.355	10.505	10.565	10.305	0.000	0.000%	5.47万	0.00亿	0.000%
2026-04-03	10.625	10.305	10.725	10.265	0.000	0.000%	7.70万	0.00亿	0.000%
2026-04-02	10.905	10.665	10.935	10.515	0.000	0.000%	7.83万	0.00亿	0.000%
2026-04-01	10.725	10.835	10.865	10.675	0.000	0.000%	8.10万	0.00亿	0.000%