川大智胜（002253）历史行情

以下为川大智胜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
2026-10-08	8.820	8.590	8.960	8.540	-0.210	-2.386%	7.39万	0.00亿	0.000%
2026-10-07	8.730	8.800	9.010	8.640	0.240	2.804%	898.43万	0.79亿	4.279%
2026-10-06	8.730	8.800	9.010	8.640	0.240	2.804%	898.43万	0.79亿	4.279%
2026-10-05	8.730	8.800	9.010	8.640	0.240	2.804%	898.43万	0.79亿	4.279%
2026-10-02	8.730	8.800	9.010	8.640	0.240	2.804%	898.43万	0.79亿	4.279%
2026-10-01	8.730	8.800	9.010	8.640	0.240	2.804%	898.43万	0.79亿	4.279%
2026-09-30	8.730	8.800	9.010	8.640	0.240	2.804%	8.98万	0.00亿	0.000%
2026-09-29	8.550	8.560	8.730	8.440	0.080	0.943%	8.50万	0.00亿	0.000%
2026-09-28	8.670	8.480	8.950	8.430	-0.220	-2.529%	15.90万	0.00亿	0.000%
2026-09-27	8.990	8.700	9.220	8.610	-0.540	-5.844%	2,708.06万	2.40亿	12.899%
2026-09-24	8.990	8.700	9.220	8.610	-0.540	-5.844%	27.08万	0.00亿	0.000%
2026-09-23	9.240	9.240	9.240	9.240	-1.030	-10.029%	1.82万	0.00亿	0.000%
2026-09-22	9.940	10.270	10.420	9.910	0.360	3.633%	8.88万	0.00亿	0.000%
2026-09-21	9.740	9.910	9.930	9.740	0.110	1.122%	3.50万	0.00亿	0.000%
2026-09-18	9.890	9.800	9.920	9.740	0.000	0.000%	4.19万	0.00亿	0.000%
2026-09-17	9.700	9.800	9.880	9.560	0.040	0.410%	3.11万	0.00亿	0.000%
2026-09-16	9.690	9.760	9.880	9.550	0.070	0.722%	2.91万	0.00亿	0.000%
2026-09-15	9.920	9.690	10.140	9.680	-0.280	-2.808%	3.32万	0.00亿	0.000%
2026-09-14	10.000	9.970	10.080	9.900	-0.020	-0.200%	3.10万	0.00亿	0.000%
2026-09-11	10.060	9.990	10.150	9.820	-0.170	-1.673%	4.14万	0.00亿	0.000%
2026-09-10	10.200	10.160	10.250	10.090	-0.070	-0.684%	2.61万	0.00亿	0.000%
2026-09-09	10.390	10.230	10.450	10.200	-0.140	-1.350%	3.65万	0.00亿	0.000%
2026-09-08	10.350	10.370	10.480	10.330	-0.070	-0.670%	3.65万	0.00亿	0.000%
2026-09-07	10.520	10.440	10.590	10.350	0.000	0.000%	5.29万	0.00亿	0.000%
2026-09-04	10.190	10.440	10.720	10.180	0.270	2.655%	9.13万	0.00亿	0.000%
2026-09-03	10.260	10.170	10.330	10.100	0.050	0.494%	3.96万	0.00亿	0.000%
2026-09-02	10.150	10.120	10.220	10.020	-0.040	-0.394%	4.23万	0.00亿	0.000%
2026-09-01	10.010	10.160	10.180	10.000	0.150	1.499%	4.96万	0.00亿	0.000%
2026-08-31	9.880	10.010	10.040	9.850	0.030	0.301%	4.21万	0.00亿	0.000%
2026-08-28	9.720	9.980	10.080	9.640	0.300	3.099%	4.43万	0.00亿	0.000%
2026-08-27	9.680	9.680	9.740	9.620	-0.010	-0.103%	2.62万	0.00亿	0.000%
2026-08-26	9.730	9.690	9.810	9.580	-0.030	-0.309%	3.07万	0.00亿	0.000%
2026-08-25	9.380	9.720	9.760	9.300	0.320	3.404%	4.09万	0.00亿	0.000%
2026-08-24	9.570	9.400	9.660	9.360	-0.120	-1.261%	3.42万	0.00亿	0.000%
2026-08-21	9.480	9.520	9.570	9.280	0.020	0.211%	4.03万	0.00亿	0.000%
2026-08-20	9.340	9.500	9.560	9.340	0.160	1.713%	3.65万	0.00亿	0.000%
2026-08-19	9.630	9.340	9.660	9.300	-0.380	-3.909%	4.13万	0.00亿	0.000%
2026-08-18	9.830	9.720	9.850	9.560	-0.100	-1.018%	3.61万	0.00亿	0.000%
2026-08-17	9.850	9.820	9.900	9.710	-0.030	-0.305%	3.29万	0.00亿	0.000%
2026-08-14	9.930	9.850	10.040	9.740	-0.100	-1.005%	3.51万	0.00亿	0.000%
2026-08-13	10.090	9.950	10.150	9.910	-0.130	-1.290%	4.45万	0.00亿	0.000%
2026-08-12	9.940	10.080	10.100	9.870	0.200	2.024%	3.96万	0.00亿	0.000%
2026-08-11	9.910	9.880	9.950	9.780	-0.020	-0.202%	3.38万	0.00亿	0.000%
2026-08-10	9.940	9.900	9.980	9.780	0.010	0.101%	3.67万	0.00亿	0.000%
2026-08-07	10.030	9.890	10.100	9.780	-0.140	-1.396%	5.81万	0.00亿	0.000%
2026-08-06	10.130	10.030	10.300	9.890	-0.080	-0.791%	5.85万	0.00亿	0.000%
2026-08-05	10.100	10.110	10.150	9.910	-0.010	-0.099%	7.36万	0.00亿	0.000%
2026-08-04	9.590	10.120	10.160	9.570	0.600	6.303%	10.39万	0.00亿	0.000%
2026-08-03	9.330	9.520	9.560	9.330	0.230	2.476%	4.45万	0.00亿	0.000%
2026-07-31	9.150	9.290	9.440	9.110	0.290	3.222%	5.28万	0.00亿	0.000%
2026-07-30	8.820	9.000	9.280	8.820	0.080	0.897%	6.88万	0.00亿	0.000%
2026-07-29	8.740	8.920	9.200	8.740	0.180	2.059%	4.48万	0.00亿	0.000%
2026-07-28	8.630	8.740	8.920	8.630	0.060	0.691%	4.88万	0.00亿	0.000%
2026-07-27	8.410	8.680	8.710	8.360	0.260	3.088%	4.65万	0.00亿	0.000%
2026-07-24	8.570	8.420	8.610	8.400	-0.250	-2.884%	4.08万	0.00亿	0.000%
2026-07-23	8.550	8.670	8.730	8.420	0.140	1.641%	4.79万	0.00亿	0.000%
2026-07-22	8.580	8.530	8.720	8.450	-0.070	-0.814%	4.19万	0.00亿	0.000%
2026-07-21	8.540	8.600	8.620	7.980	0.010	0.116%	7.71万	0.00亿	0.000%
2026-07-20	9.270	8.590	9.320	8.450	-0.590	-6.427%	8.31万	0.00亿	0.000%
2026-07-17	9.660	9.180	9.850	9.080	-0.530	-5.458%	7.25万	0.00亿	0.000%
2026-07-16	9.770	9.710	9.940	9.590	0.040	0.414%	5.62万	0.00亿	0.000%
2026-07-15	9.390	9.670	9.780	9.170	0.350	3.755%	6.41万	0.00亿	0.000%
2026-07-14	9.390	9.320	9.630	9.220	0.110	1.194%	6.32万	0.00亿	0.000%
2026-07-13	9.540	9.210	9.580	9.090	-0.270	-2.848%	4.76万	0.00亿	0.000%
2026-07-10	9.320	9.480	9.730	9.240	0.120	1.282%	5.61万	0.00亿	0.000%
2026-07-09	9.510	9.360	9.540	9.190	-0.140	-1.474%	5.55万	0.00亿	0.000%
2026-07-08	9.700	9.500	9.700	9.440	-0.180	-1.860%	5.86万	0.00亿	0.000%
2026-07-07	10.010	9.680	10.110	9.610	-0.440	-4.348%	6.96万	0.00亿	0.000%
2026-07-06	10.260	10.120	10.360	10.070	-0.130	-1.268%	5.99万	0.00亿	0.000%
2026-07-03	10.250	10.250	10.320	9.990	0.070	0.688%	5.82万	0.00亿	0.000%
2026-07-02	10.160	10.180	10.350	10.070	0.030	0.296%	6.86万	0.00亿	0.000%
2026-07-01	9.990	10.150	10.650	9.950	0.250	2.525%	9.69万	0.00亿	0.000%
2026-06-30	9.870	9.900	10.220	9.560	-0.110	-1.099%	7.26万	0.00亿	0.000%
2026-06-29	10.870	10.010	10.870	9.800	-0.860	-7.912%	14.20万	0.00亿	0.000%
2026-06-26	10.500	10.870	10.870	10.370	0.990	10.020%	12.60万	0.00亿	0.000%
2026-06-24	10.330	9.880	10.420	9.880	-0.520	-5.000%	7.02万	0.00亿	0.000%
2026-06-23	10.280	10.400	10.570	10.120	-0.090	-0.858%	4.79万	0.00亿	0.000%
2026-06-22	10.960	10.490	10.960	10.490	-0.550	-4.982%	7.19万	0.00亿	0.000%
2026-06-18	11.110	11.040	11.240	10.910	-0.060	-0.541%	4.41万	0.00亿	0.000%
2026-06-17	11.040	11.100	11.260	10.950	-0.020	-0.180%	2.93万	0.00亿	0.000%
2026-06-16	10.860	11.120	11.220	10.860	0.150	1.367%	3.56万	0.00亿	0.000%
2026-06-15	11.090	10.970	11.310	10.880	-0.230	-2.054%	3.61万	0.00亿	0.000%
2026-06-12	10.980	11.200	11.310	10.980	0.100	0.901%	2.71万	0.00亿	0.000%
2026-06-11	10.800	11.100	11.330	10.500	0.200	1.835%	3.02万	0.00亿	0.000%
2026-06-10	10.900	10.900	11.160	10.770	-0.190	-1.713%	2.44万	0.00亿	0.000%
2026-06-09	11.050	11.090	11.240	10.910	0.160	1.464%	2.42万	0.00亿	0.000%
2026-06-08	10.880	10.930	11.110	10.720	-0.280	-2.498%	3.40万	0.00亿	0.000%
2026-06-05	11.400	11.210	11.450	11.170	-0.290	-2.522%	4.60万	0.00亿	0.000%
2026-06-04	11.450	11.500	11.660	11.200	-0.120	-1.033%	6.10万	0.00亿	0.000%
2026-06-03	11.790	11.620	11.890	11.550	-0.380	-3.167%	6.15万	0.00亿	0.000%
2026-06-02	11.990	12.000	12.060	11.830	0.010	0.083%	3.34万	0.00亿	0.000%
2026-06-01	11.720	11.990	12.080	11.620	0.170	1.438%	4.10万	0.00亿	0.000%
2026-05-29	12.150	11.820	12.250	11.750	-0.470	-3.824%	6.87万	0.00亿	0.000%
2026-05-28	11.980	12.290	12.320	11.860	0.330	2.759%	7.57万	0.00亿	0.000%
2026-05-27	11.840	11.960	12.130	11.730	0.040	0.336%	7.10万	0.00亿	0.000%
2026-05-26	11.880	11.920	11.930	11.560	0.000	0.000%	5.08万	0.00亿	0.000%
2026-05-25	11.870	11.920	12.080	11.600	0.160	1.361%	7.51万	0.00亿	0.000%
2026-05-22	11.280	11.760	11.760	11.280	0.560	5.000%	7.76万	0.00亿	0.000%
2026-05-21	11.690	11.200	12.040	11.110	-0.490	-4.192%	7.31万	0.00亿	0.000%
2026-05-20	11.590	11.690	11.700	11.380	0.130	1.125%	4.05万	0.00亿	0.000%
2026-05-19	11.410	11.560	11.670	11.320	0.200	1.761%	3.02万	0.00亿	0.000%
2026-05-18	11.780	11.360	11.800	11.260	-0.490	-4.135%	6.80万	0.00亿	0.000%
2026-05-15	11.600	11.850	11.900	11.600	0.190	1.630%	4.14万	0.00亿	0.000%
2026-05-14	11.960	11.660	12.060	11.550	-0.390	-3.237%	4.99万	0.00亿	0.000%
2026-05-13	11.770	12.050	12.100	11.630	0.210	1.774%	6.05万	0.00亿	0.000%
2026-05-12	11.950	11.840	12.200	11.780	-0.230	-1.906%	7.97万	0.00亿	0.000%
2026-05-11	12.050	12.070	12.380	11.960	0.240	2.029%	8.70万	0.00亿	0.000%
2026-05-08	11.900	11.830	12.100	11.710	0.120	1.025%	9.72万	0.00亿	0.000%
2026-05-07	11.120	11.710	11.710	11.100	0.560	5.022%	5.90万	0.00亿	0.000%
2026-05-06	10.990	11.150	11.250	10.980	0.240	2.200%	5.96万	0.00亿	0.000%
2026-04-30	11.120	10.910	11.190	10.800	-0.090	-0.818%	7.06万	0.00亿	0.000%
2026-04-29	11.000	11.000	11.240	11.000	-0.580	-5.009%	12.32万	0.00亿	0.000%
2026-04-28	11.990	11.580	12.100	11.580	-0.610	-5.004%	6.50万	0.00亿	0.000%
2026-04-27	11.840	12.190	12.200	11.750	0.570	4.905%	10.49万	0.00亿	0.000%
2026-04-24	11.020	11.620	11.640	11.020	0.530	4.779%	8.17万	0.00亿	0.000%
2026-04-23	11.250	11.090	11.280	11.030	-0.110	-0.982%	2.24万	0.00亿	0.000%
2026-04-22	11.270	11.200	11.330	11.110	-0.070	-0.621%	3.30万	0.00亿	0.000%
2026-04-21	11.400	11.270	11.450	11.230	-0.170	-1.486%	5.06万	0.00亿	0.000%
2026-04-20	11.770	11.440	11.780	11.370	-0.260	-2.222%	5.83万	0.00亿	0.000%
2026-04-17	11.710	11.700	11.900	11.630	-0.100	-0.847%	4.83万	0.00亿	0.000%
2026-04-16	11.720	11.800	11.940	11.480	0.100	0.855%	6.58万	0.00亿	0.000%
2026-04-15	11.370	11.700	11.750	11.290	0.470	4.185%	6.38万	0.00亿	0.000%
2026-04-14	11.200	11.230	11.330	11.100	0.360	3.312%	7.48万	0.00亿	0.000%
2026-04-13	10.750	10.870	10.870	10.330	0.000	0.000%	7.38万	0.00亿	0.000%
2026-04-10	11.180	10.870	11.340	10.850	0.000	0.000%	6.05万	0.00亿	0.000%
2026-04-09	11.400	11.160	11.540	11.060	0.000	0.000%	4.42万	0.00亿	0.000%
2026-04-08	11.370	11.460	11.480	11.250	0.000	0.000%	3.53万	0.00亿	0.000%
2026-04-07	11.550	11.250	11.600	11.220	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-03	11.270	11.510	11.630	11.190	0.000	0.000%	4.16万	0.00亿	0.000%
2026-04-02	11.420	11.260	11.590	11.200	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-01	11.400	11.490	11.680	11.370	0.000	0.000%	4.51万	0.00亿	0.000%