国投智能（300188）历史行情

以下为国投智能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	10.250	10.830	10.910	10.190	0.550	5.350%	2,105.85万	2.24亿	2.462%
2026-10-08	10.490	10.280	10.560	10.220	-0.270	-2.559%	8.51万	0.00亿	0.000%
2026-10-07	10.780	10.550	10.780	10.410	-0.190	-1.769%	1,284.70万	1.36亿	1.502%
2026-10-06	10.780	10.550	10.780	10.410	-0.190	-1.769%	1,284.70万	1.36亿	1.502%
2026-10-05	10.780	10.550	10.780	10.410	-0.190	-1.769%	1,284.70万	1.36亿	1.502%
2026-10-02	10.780	10.550	10.780	10.410	-0.190	-1.769%	1,284.70万	1.36亿	1.502%
2026-10-01	10.780	10.550	10.780	10.410	-0.190	-1.769%	1,284.70万	1.36亿	1.502%
2026-09-30	10.780	10.550	10.780	10.410	-0.190	-1.769%	12.85万	0.00亿	0.000%
2026-09-29	10.500	10.740	10.880	10.500	0.110	1.035%	13.10万	0.00亿	0.000%
2026-09-28	10.580	10.630	10.700	10.370	0.120	1.142%	12.54万	0.00亿	0.000%
2026-09-27	10.510	10.510	10.620	10.480	-0.020	-0.190%	742.69万	0.78亿	0.868%
2026-09-24	10.510	10.510	10.620	10.480	-0.020	-0.190%	7.43万	0.00亿	0.000%
2026-09-23	10.790	10.530	10.820	10.450	-0.220	-2.047%	10.12万	0.00亿	0.000%
2026-09-22	10.580	10.750	10.790	10.550	0.170	1.607%	11.73万	0.00亿	0.000%
2026-09-21	10.280	10.580	10.610	10.260	0.300	2.918%	11.73万	0.00亿	0.000%
2026-09-18	10.200	10.280	10.520	10.170	0.120	1.181%	9.81万	0.00亿	0.000%
2026-09-17	10.050	10.160	10.300	10.050	-0.010	-0.098%	5.63万	0.00亿	0.000%
2026-09-16	10.220	10.170	10.300	10.010	-0.200	-1.929%	10.91万	0.00亿	0.000%
2026-09-15	10.710	10.370	10.800	10.350	-0.230	-2.170%	14.66万	0.00亿	0.000%
2026-09-14	10.700	10.600	10.890	10.490	0.510	5.055%	22.57万	0.00亿	0.000%
2026-09-11	10.260	10.090	10.340	9.970	-0.090	-0.884%	7.25万	0.00亿	0.000%
2026-09-10	10.140	10.180	10.310	10.060	-0.010	-0.098%	5.75万	0.00亿	0.000%
2026-09-09	10.310	10.190	10.370	10.150	-0.130	-1.260%	7.33万	0.00亿	0.000%
2026-09-08	10.360	10.320	10.400	10.270	-0.010	-0.097%	5.89万	0.00亿	0.000%
2026-09-07	10.380	10.330	10.490	10.300	-0.040	-0.386%	6.62万	0.00亿	0.000%
2026-09-04	10.380	10.370	10.600	10.330	0.100	0.974%	11.33万	0.00亿	0.000%
2026-09-03	10.360	10.270	10.450	10.230	-0.070	-0.677%	6.79万	0.00亿	0.000%
2026-09-02	10.500	10.340	10.600	10.330	-0.230	-2.176%	8.02万	0.00亿	0.000%
2026-09-01	10.450	10.570	10.680	10.420	0.130	1.245%	9.54万	0.00亿	0.000%
2026-08-31	10.220	10.440	10.490	10.220	-0.050	-0.477%	9.79万	0.00亿	0.000%
2026-08-28	10.620	10.490	10.780	10.490	0.080	0.768%	14.26万	0.00亿	0.000%
2026-08-27	10.400	10.410	10.500	10.260	0.000	0.000%	9.12万	0.00亿	0.000%
2026-08-26	10.420	10.410	10.540	10.350	-0.130	-1.233%	6.78万	0.00亿	0.000%
2026-08-25	10.410	10.540	10.600	10.280	0.140	1.346%	11.25万	0.00亿	0.000%
2026-08-24	10.150	10.400	10.450	9.950	0.240	2.362%	11.04万	0.00亿	0.000%
2026-08-21	10.220	10.160	10.280	10.040	-0.070	-0.684%	6.12万	0.00亿	0.000%
2026-08-20	10.250	10.230	10.360	10.220	0.020	0.196%	6.47万	0.00亿	0.000%
2026-08-19	10.560	10.210	10.680	10.200	-0.440	-4.131%	11.36万	0.00亿	0.000%
2026-08-18	10.650	10.650	10.760	10.440	0.000	0.000%	12.45万	0.00亿	0.000%
2026-08-17	10.700	10.650	10.700	10.480	-0.090	-0.838%	10.03万	0.00亿	0.000%
2026-08-14	10.770	10.740	10.910	10.560	-0.040	-0.371%	11.05万	0.00亿	0.000%
2026-08-13	11.000	10.780	11.120	10.770	-0.250	-2.267%	14.85万	0.00亿	0.000%
2026-08-12	11.150	11.030	11.230	11.000	-0.180	-1.606%	12.79万	0.00亿	0.000%
2026-08-11	11.030	11.210	11.460	10.920	0.100	0.900%	17.68万	0.00亿	0.000%
2026-08-10	11.080	11.110	11.200	10.930	-0.070	-0.626%	17.11万	0.00亿	0.000%
2026-08-07	11.820	11.180	11.860	11.030	-0.850	-7.066%	36.96万	0.00亿	0.000%
2026-08-06	11.600	12.030	12.380	11.560	-0.100	-0.824%	39.78万	0.00亿	0.000%
2026-08-05	11.430	12.130	12.500	11.300	0.430	3.675%	45.65万	0.00亿	0.000%
2026-08-04	10.930	11.700	11.960	10.930	0.760	6.947%	31.17万	0.00亿	0.000%
2026-08-03	11.070	10.940	11.080	10.770	0.040	0.367%	14.52万	0.00亿	0.000%
2026-07-31	10.540	10.900	11.050	10.500	0.410	3.908%	21.76万	0.00亿	0.000%
2026-07-30	10.290	10.490	10.660	10.290	0.020	0.191%	13.20万	0.00亿	0.000%
2026-07-29	10.300	10.470	10.660	10.290	0.260	2.547%	16.27万	0.00亿	0.000%
2026-07-28	9.850	10.210	10.270	9.820	0.250	2.510%	15.32万	0.00亿	0.000%
2026-07-27	9.760	9.960	10.000	9.730	0.180	1.840%	7.24万	0.00亿	0.000%
2026-07-24	9.960	9.780	10.000	9.700	-0.280	-2.783%	9.86万	0.00亿	0.000%
2026-07-23	10.150	10.060	10.150	9.950	-0.150	-1.469%	10.69万	0.00亿	0.000%
2026-07-22	10.080	10.210	10.430	9.870	0.030	0.295%	18.10万	0.00亿	0.000%
2026-07-21	9.800	10.180	10.210	9.760	0.330	3.350%	15.63万	0.00亿	0.000%
2026-07-20	9.700	9.850	9.920	9.560	0.190	1.967%	10.26万	0.00亿	0.000%
2026-07-17	9.960	9.660	10.130	9.630	-0.320	-3.206%	11.83万	0.00亿	0.000%
2026-07-16	9.840	9.980	10.080	9.800	0.060	0.605%	10.80万	0.00亿	0.000%
2026-07-15	9.600	9.920	10.150	9.560	0.260	2.692%	12.22万	0.00亿	0.000%
2026-07-14	9.800	9.660	9.900	9.470	-0.070	-0.719%	9.19万	0.00亿	0.000%
2026-07-13	10.140	9.730	10.210	9.600	-0.420	-4.138%	14.27万	0.00亿	0.000%
2026-07-10	9.980	10.150	10.330	9.890	0.170	1.703%	15.17万	0.00亿	0.000%
2026-07-09	9.920	9.980	10.110	9.840	-0.210	-2.061%	14.51万	0.00亿	0.000%
2026-07-08	9.520	10.190	10.190	9.470	0.720	7.603%	19.77万	0.00亿	0.000%
2026-07-07	9.530	9.470	9.660	9.450	-0.130	-1.354%	6.05万	0.00亿	0.000%
2026-07-06	9.880	9.600	9.900	9.500	-0.270	-2.736%	9.00万	0.00亿	0.000%
2026-07-03	9.920	9.870	10.040	9.780	-0.060	-0.604%	7.72万	0.00亿	0.000%
2026-07-02	9.700	9.930	10.080	9.660	0.240	2.477%	14.92万	0.00亿	0.000%
2026-07-01	9.340	9.690	10.000	9.340	0.340	3.636%	14.25万	0.00亿	0.000%
2026-06-30	9.270	9.350	9.540	9.270	0.110	1.190%	9.87万	0.00亿	0.000%
2026-06-29	9.360	9.240	9.440	9.120	-0.130	-1.387%	10.20万	0.00亿	0.000%
2026-06-26	9.690	9.370	9.700	9.330	-0.350	-3.601%	11.73万	0.00亿	0.000%
2026-06-25	9.820	9.720	9.900	9.570	-0.140	-1.420%	9.96万	0.00亿	0.000%
2026-06-24	10.230	9.860	10.240	9.830	-0.320	-3.143%	9.98万	0.00亿	0.000%
2026-06-23	10.210	10.180	10.440	10.130	-0.100	-0.973%	9.09万	0.00亿	0.000%
2026-06-22	10.200	10.280	10.300	9.790	0.070	0.686%	13.68万	0.00亿	0.000%
2026-06-18	10.180	10.210	10.330	10.170	-0.050	-0.487%	7.41万	0.00亿	0.000%
2026-06-17	10.420	10.260	10.470	10.180	-0.160	-1.536%	7.90万	0.00亿	0.000%
2026-06-16	10.460	10.420	10.490	10.250	-0.030	-0.287%	7.45万	0.00亿	0.000%
2026-06-15	10.430	10.450	10.590	10.360	0.090	0.869%	7.61万	0.00亿	0.000%
2026-06-12	10.340	10.360	10.500	10.230	0.140	1.370%	9.92万	0.00亿	0.000%
2026-06-11	10.780	10.220	10.800	10.090	-0.550	-5.107%	14.00万	0.00亿	0.000%
2026-06-10	10.630	10.770	10.980	10.630	0.090	0.843%	9.51万	0.00亿	0.000%
2026-06-09	10.960	10.680	11.070	10.660	-0.280	-2.555%	12.32万	0.00亿	0.000%
2026-06-08	10.500	10.960	11.290	10.470	0.310	2.911%	18.78万	0.00亿	0.000%
2026-06-05	10.600	10.650	10.810	10.450	0.060	0.567%	9.02万	0.00亿	0.000%
2026-06-04	10.730	10.590	10.920	10.520	-0.230	-2.126%	8.88万	0.00亿	0.000%
2026-06-03	11.050	10.820	11.070	10.800	-0.220	-1.993%	11.26万	0.00亿	0.000%
2026-06-02	11.400	11.040	11.400	11.030	-0.320	-2.817%	12.37万	0.00亿	0.000%
2026-06-01	11.280	11.360	11.580	10.880	0.030	0.265%	16.05万	0.00亿	0.000%
2026-05-29	11.330	11.330	11.780	11.260	0.010	0.088%	15.46万	0.00亿	0.000%
2026-05-28	11.460	11.320	11.500	11.050	-0.170	-1.480%	12.77万	0.00亿	0.000%
2026-05-27	11.760	11.490	11.960	11.400	-0.330	-2.792%	13.70万	0.00亿	0.000%
2026-05-26	11.600	11.820	12.150	11.550	0.400	3.503%	21.62万	0.00亿	0.000%
2026-05-25	11.500	11.420	11.640	11.300	-0.160	-1.382%	13.62万	0.00亿	0.000%
2026-05-22	12.150	11.580	12.210	11.000	-0.510	-4.218%	30.99万	0.00亿	0.000%
2026-05-21	12.510	12.090	12.630	12.060	-0.360	-2.892%	15.00万	0.00亿	0.000%
2026-05-20	12.870	12.450	12.900	12.410	-0.330	-2.582%	11.88万	0.00亿	0.000%
2026-05-19	12.530	12.780	12.790	12.450	0.230	1.833%	11.68万	0.00亿	0.000%
2026-05-18	12.350	12.550	12.650	12.320	0.240	1.950%	11.79万	0.00亿	0.000%
2026-05-15	12.550	12.310	12.820	12.220	-0.190	-1.520%	14.08万	0.00亿	0.000%
2026-05-14	13.050	12.500	13.090	12.500	-0.530	-4.068%	13.42万	0.00亿	0.000%
2026-05-13	12.780	13.030	13.070	12.760	0.230	1.797%	10.58万	0.00亿	0.000%
2026-05-12	13.110	12.800	13.130	12.780	-0.340	-2.588%	12.45万	0.00亿	0.000%
2026-05-11	13.010	13.140	13.260	12.950	0.110	0.844%	14.73万	0.00亿	0.000%
2026-05-08	13.300	13.030	13.380	12.950	0.140	1.086%	16.15万	0.00亿	0.000%
2026-05-07	12.880	12.890	12.950	12.680	0.100	0.782%	11.78万	0.00亿	0.000%
2026-05-06	12.580	12.790	12.880	12.580	0.340	2.731%	11.01万	0.00亿	0.000%
2026-04-30	12.570	12.450	12.640	12.420	-0.140	-1.112%	7.56万	0.00亿	0.000%
2026-04-29	12.290	12.590	12.660	12.290	0.270	2.192%	8.10万	0.00亿	0.000%
2026-04-28	12.600	12.320	12.750	12.210	-0.320	-2.532%	11.62万	0.00亿	0.000%
2026-04-27	12.560	12.640	12.700	12.480	0.010	0.079%	7.18万	0.00亿	0.000%
2026-04-24	12.740	12.630	12.900	12.520	-0.140	-1.096%	10.06万	0.00亿	0.000%
2026-04-23	12.950	12.770	13.080	12.700	-0.220	-1.694%	9.43万	0.00亿	0.000%
2026-04-22	12.960	12.990	13.010	12.820	-0.040	-0.307%	9.57万	0.00亿	0.000%
2026-04-21	12.600	13.030	13.090	12.400	0.360	2.841%	20.36万	0.00亿	0.000%
2026-04-20	12.770	12.670	12.790	12.460	-0.410	-3.135%	23.92万	0.00亿	0.000%
2026-04-17	12.490	13.080	13.270	12.460	0.540	4.306%	25.45万	0.00亿	0.000%
2026-04-16	12.220	12.540	12.550	12.220	0.330	2.703%	11.48万	0.00亿	0.000%
2026-04-15	12.430	12.210	12.430	12.190	-0.170	-1.373%	7.90万	0.00亿	0.000%
2026-04-14	12.450	12.380	12.530	12.290	0.050	0.406%	8.17万	0.00亿	0.000%
2026-04-13	12.280	12.330	12.440	12.250	0.000	0.000%	6.18万	0.00亿	0.000%
2026-04-10	12.400	12.370	12.500	12.370	0.000	0.000%	8.83万	0.00亿	0.000%
2026-04-09	12.460	12.270	12.540	12.260	0.000	0.000%	9.56万	0.00亿	0.000%
2026-04-08	12.360	12.640	12.640	12.350	0.000	0.000%	12.07万	0.00亿	0.000%
2026-04-07	12.060	12.120	12.180	12.040	0.000	0.000%	4.40万	0.00亿	0.000%
2026-04-03	12.220	12.040	12.250	12.040	0.000	0.000%	6.07万	0.00亿	0.000%
2026-04-02	12.400	12.130	12.400	12.080	0.000	0.000%	7.57万	0.00亿	0.000%
2026-04-01	12.500	12.440	12.600	12.380	0.000	0.000%	6.39万	0.00亿	0.000%