先导智能（300450）历史行情

以下为先导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	36.900	36.730	38.990	36.390	-0.860	-2.288%	154.04万	0.00亿	0.000%
2026-10-08	34.930	37.590	37.770	34.600	2.650	7.584%	143.70万	0.00亿	0.000%
2026-10-07	33.160	34.940	35.370	32.700	1.180	3.495%	11,912.54万	40.97亿	7.639%
2026-10-06	33.160	34.940	35.370	32.700	1.180	3.495%	11,912.54万	40.97亿	7.639%
2026-10-05	33.160	34.940	35.370	32.700	1.180	3.495%	11,912.54万	40.97亿	7.639%
2026-10-02	33.160	34.940	35.370	32.700	1.180	3.495%	11,912.54万	40.97亿	7.639%
2026-10-01	33.160	34.940	35.370	32.700	1.180	3.495%	11,912.54万	40.97亿	7.639%
2026-09-30	33.160	34.940	35.370	32.700	1.180	3.495%	119.13万	0.00亿	0.000%
2026-09-29	31.770	33.760	33.880	31.770	2.560	8.205%	95.50万	0.00亿	0.000%
2026-09-28	31.930	31.200	32.020	30.940	-0.910	-2.834%	24.33万	0.00亿	0.000%
2026-09-27	32.350	32.110	33.070	32.060	-0.300	-0.926%	2,565.60万	8.33亿	1.645%
2026-09-24	32.350	32.110	33.070	32.060	-0.300	-0.926%	25.66万	0.00亿	0.000%
2026-09-23	32.270	32.410	32.630	32.120	0.110	0.341%	20.43万	0.00亿	0.000%
2026-09-22	32.500	32.300	32.870	32.220	-0.130	-0.401%	26.27万	0.00亿	0.000%
2026-09-21	32.390	32.430	32.900	32.280	-0.100	-0.307%	29.62万	0.00亿	0.000%
2026-09-18	32.100	32.530	32.600	32.020	0.660	2.071%	35.24万	0.00亿	0.000%
2026-09-17	31.500	31.870	32.190	31.300	0.170	0.536%	35.48万	0.00亿	0.000%
2026-09-16	31.840	31.700	32.480	30.550	0.160	0.507%	53.06万	0.00亿	0.000%
2026-09-15	29.800	31.540	32.280	29.700	1.660	5.556%	67.36万	0.00亿	0.000%
2026-09-14	29.500	29.880	30.230	29.400	0.210	0.708%	18.83万	0.00亿	0.000%
2026-09-11	29.700	29.670	29.770	29.020	-0.400	-1.330%	26.87万	0.00亿	0.000%
2026-09-10	30.630	30.070	30.630	30.050	-0.760	-2.465%	20.73万	0.00亿	0.000%
2026-09-09	30.740	30.830	31.080	30.560	-0.050	-0.162%	17.27万	0.00亿	0.000%
2026-09-08	31.450	30.880	31.550	30.860	-0.610	-1.937%	21.76万	0.00亿	0.000%
2026-09-07	31.240	31.490	31.670	31.180	-0.080	-0.253%	19.51万	0.00亿	0.000%
2026-09-04	32.220	31.570	32.560	31.420	-0.520	-1.620%	24.32万	0.00亿	0.000%
2026-09-03	32.230	32.090	32.390	31.730	0.160	0.501%	17.07万	0.00亿	0.000%
2026-09-02	32.440	31.930	32.450	31.710	-0.880	-2.682%	26.48万	0.00亿	0.000%
2026-09-01	34.000	32.810	34.000	32.780	-0.810	-2.409%	31.98万	0.00亿	0.000%
2026-08-31	35.020	33.620	35.230	33.130	0.180	0.538%	46.59万	0.00亿	0.000%
2026-08-28	33.620	33.440	34.120	33.410	-0.330	-0.977%	21.68万	0.00亿	0.000%
2026-08-27	33.600	33.770	33.930	32.820	0.170	0.506%	26.70万	0.00亿	0.000%
2026-08-26	33.290	33.600	34.200	33.210	0.200	0.599%	23.41万	0.00亿	0.000%
2026-08-25	33.750	33.400	33.750	32.800	-0.440	-1.300%	23.41万	0.00亿	0.000%
2026-08-24	34.200	33.840	35.150	33.410	-0.070	-0.206%	32.42万	0.00亿	0.000%
2026-08-21	33.120	33.910	34.470	33.010	0.580	1.740%	26.09万	0.00亿	0.000%
2026-08-20	33.850	33.330	34.150	33.120	-0.190	-0.567%	23.06万	0.00亿	0.000%
2026-08-19	34.820	33.520	34.830	33.440	-1.720	-4.881%	32.49万	0.00亿	0.000%
2026-08-18	35.380	35.240	35.800	34.840	-0.140	-0.396%	26.42万	0.00亿	0.000%
2026-08-17	34.910	35.380	35.400	34.270	0.600	1.725%	28.21万	0.00亿	0.000%
2026-08-14	34.630	34.780	35.390	34.370	0.150	0.433%	26.01万	0.00亿	0.000%
2026-08-13	35.450	34.630	35.620	34.600	-0.760	-2.147%	29.57万	0.00亿	0.000%
2026-08-12	34.640	35.390	35.880	34.600	0.490	1.404%	34.00万	0.00亿	0.000%
2026-08-11	34.890	34.900	35.660	34.760	-0.150	-0.428%	31.74万	0.00亿	0.000%
2026-08-10	35.070	35.050	35.500	34.520	0.150	0.430%	31.20万	0.00亿	0.000%
2026-08-07	34.480	34.900	35.050	33.900	0.400	1.159%	39.70万	0.00亿	0.000%
2026-08-06	35.060	34.500	35.320	34.100	-0.680	-1.933%	39.62万	0.00亿	0.000%
2026-08-05	34.340	35.180	35.270	34.000	0.850	2.476%	47.31万	0.00亿	0.000%
2026-08-04	33.940	34.330	34.580	33.650	0.410	1.209%	35.58万	0.00亿	0.000%
2026-08-03	33.600	33.920	34.190	33.130	0.070	0.207%	32.42万	0.00亿	0.000%
2026-07-31	33.980	33.850	34.510	33.530	0.470	1.408%	46.59万	0.00亿	0.000%
2026-07-30	33.000	33.380	33.880	32.870	-0.030	-0.090%	41.49万	0.00亿	0.000%
2026-07-29	32.980	33.410	33.800	31.810	0.380	1.150%	42.71万	0.00亿	0.000%
2026-07-28	33.250	33.030	34.200	32.900	-0.480	-1.432%	38.73万	0.00亿	0.000%
2026-07-27	32.600	33.510	34.260	32.370	1.490	4.653%	52.68万	0.00亿	0.000%
2026-07-24	32.750	32.020	32.940	32.010	-1.070	-3.234%	35.48万	0.00亿	0.000%
2026-07-23	32.050	33.090	33.140	31.900	1.200	3.763%	45.52万	0.00亿	0.000%
2026-07-22	32.920	31.890	33.060	31.770	-0.870	-2.656%	42.88万	0.00亿	0.000%
2026-07-21	31.400	32.760	32.780	31.110	1.490	4.765%	59.78万	0.00亿	0.000%
2026-07-20	31.610	31.270	32.770	30.500	0.210	0.676%	61.22万	0.00亿	0.000%
2026-07-17	32.740	31.060	33.130	30.850	-1.680	-5.131%	47.87万	0.00亿	0.000%
2026-07-16	33.500	32.740	33.770	32.510	-0.990	-2.935%	33.06万	0.00亿	0.000%
2026-07-15	34.460	33.730	34.960	33.500	-0.740	-2.147%	30.69万	0.00亿	0.000%
2026-07-14	34.000	34.470	34.480	32.910	0.490	1.442%	33.92万	0.00亿	0.000%
2026-07-13	36.000	33.980	36.200	33.870	-2.270	-6.262%	46.85万	0.00亿	0.000%
2026-07-10	37.300	36.250	37.600	36.140	-0.800	-2.159%	45.85万	0.00亿	0.000%
2026-07-09	37.400	37.050	37.600	35.460	0.100	0.271%	52.15万	0.00亿	0.000%
2026-07-08	37.560	36.950	40.490	35.810	-0.300	-0.805%	84.49万	0.00亿	0.000%
2026-07-07	37.990	37.250	38.880	37.100	-0.630	-1.663%	36.87万	0.00亿	0.000%
2026-07-06	39.240	37.880	39.750	37.860	-1.410	-3.589%	44.12万	0.00亿	0.000%
2026-07-03	38.510	39.290	40.230	38.380	0.770	1.999%	49.26万	0.00亿	0.000%
2026-07-02	39.470	38.520	40.120	38.460	-1.440	-3.604%	51.49万	0.00亿	0.000%
2026-07-01	41.040	39.960	41.490	39.030	-0.760	-1.866%	52.93万	0.00亿	0.000%
2026-06-30	39.700	40.720	41.250	39.300	0.985	2.479%	47.28万	0.00亿	0.000%
2026-06-29	40.215	39.735	40.415	38.605	-0.810	-1.998%	55.16万	0.00亿	0.000%
2026-06-26	43.405	40.545	43.585	40.515	-3.120	-7.145%	60.78万	0.00亿	0.000%
2026-06-25	44.895	43.665	44.915	43.225	-1.330	-2.956%	54.80万	0.00亿	0.000%
2026-06-24	44.385	44.995	45.815	43.875	0.970	2.203%	52.40万	0.00亿	0.000%
2026-06-23	47.015	44.025	47.385	43.755	-3.040	-6.459%	72.02万	0.00亿	0.000%
2026-06-22	45.715	47.065	47.115	44.785	0.620	1.335%	83.02万	0.00亿	0.000%
2026-06-18	47.805	46.445	48.675	46.015	-1.400	-2.926%	87.65万	0.00亿	0.000%
2026-06-17	47.385	47.845	48.335	46.815	-1.270	-2.586%	103.09万	0.00亿	0.000%
2026-06-16	43.595	49.115	49.275	42.415	6.800	16.070%	147.00万	0.00亿	0.000%
2026-06-15	41.725	42.315	42.355	41.395	1.410	3.447%	44.03万	0.00亿	0.000%
2026-06-12	42.135	40.905	43.095	40.905	-0.580	-1.398%	58.13万	0.00亿	0.000%
2026-06-11	41.845	41.485	42.435	41.195	-1.030	-2.423%	37.76万	0.00亿	0.000%
2026-06-10	44.155	42.515	44.465	41.715	-2.160	-4.835%	43.68万	0.00亿	0.000%
2026-06-09	44.235	44.675	44.895	43.275	1.150	2.642%	41.54万	0.00亿	0.000%
2026-06-08	45.615	43.525	45.815	43.105	-3.170	-6.789%	59.35万	0.00亿	0.000%
2026-06-05	46.725	46.695	48.265	44.825	0.100	0.215%	62.07万	0.00亿	0.000%
2026-06-04	47.095	46.595	47.855	46.065	-0.820	-1.729%	46.81万	0.00亿	0.000%
2026-06-03	47.715	47.415	49.665	46.805	-0.490	-1.023%	56.27万	0.00亿	0.000%
2026-06-02	48.725	47.905	49.005	46.605	-1.000	-2.045%	56.00万	0.00亿	0.000%
2026-06-01	50.975	48.905	52.595	48.755	-1.620	-3.206%	59.25万	0.00亿	0.000%
2026-05-29	51.695	50.525	53.415	50.115	-0.600	-1.174%	78.08万	0.00亿	0.000%
2026-05-28	49.405	51.125	51.365	48.215	1.970	4.008%	61.94万	0.00亿	0.000%
2026-05-27	49.155	49.155	51.385	48.885	0.090	0.183%	55.05万	0.00亿	0.000%
2026-05-26	49.665	49.065	50.015	48.355	-0.520	-1.049%	38.49万	0.00亿	0.000%
2026-05-25	51.105	49.585	51.265	49.045	-1.380	-2.708%	45.96万	0.00亿	0.000%
2026-05-22	50.315	50.965	51.495	49.825	1.150	2.309%	39.39万	0.00亿	0.000%
2026-05-21	51.895	49.815	53.365	49.735	-1.560	-3.036%	57.02万	0.00亿	0.000%
2026-05-20	50.225	51.375	52.175	50.095	0.710	1.401%	44.87万	0.00亿	0.000%
2026-05-19	52.785	50.665	52.825	50.045	-1.960	-3.724%	54.75万	0.00亿	0.000%
2026-05-18	51.415	52.625	54.305	51.115	0.710	1.368%	63.33万	0.00亿	0.000%
2026-05-15	52.715	51.915	53.415	51.395	-0.200	-0.384%	55.31万	0.00亿	0.000%
2026-05-14	54.625	52.115	55.305	52.115	-2.370	-4.350%	58.83万	0.00亿	0.000%
2026-05-13	53.595	54.485	54.765	52.645	0.710	1.320%	54.15万	0.00亿	0.000%
2026-05-12	56.375	53.775	56.535	53.425	-2.490	-4.425%	69.71万	0.00亿	0.000%
2026-05-11	54.715	56.265	56.915	54.615	1.800	3.305%	78.17万	0.00亿	0.000%
2026-05-08	55.605	54.465	56.565	54.375	-1.560	-2.784%	64.85万	0.00亿	0.000%
2026-05-07	56.725	56.025	56.805	55.325	-0.700	-1.234%	61.71万	0.00亿	0.000%
2026-05-06	54.815	56.725	56.815	54.435	1.790	3.258%	76.95万	0.00亿	0.000%
2026-04-30	55.265	54.935	56.045	54.715	-0.590	-1.063%	47.82万	0.00亿	0.000%
2026-04-29	52.705	55.525	56.125	51.825	0.450	0.817%	86.82万	0.00亿	0.000%
2026-04-28	57.145	55.075	57.155	54.765	-2.070	-3.622%	58.01万	0.00亿	0.000%
2026-04-27	56.615	57.145	57.415	56.205	0.470	0.829%	47.47万	0.00亿	0.000%
2026-04-24	56.795	56.675	57.315	55.365	-0.120	-0.211%	62.07万	0.00亿	0.000%
2026-04-23	58.515	56.795	58.695	56.215	-1.720	-2.939%	70.89万	0.00亿	0.000%
2026-04-22	57.735	58.515	58.895	57.565	0.220	0.377%	71.70万	0.00亿	0.000%
2026-04-21	56.705	58.295	59.225	55.315	1.880	3.332%	98.03万	0.00亿	0.000%
2026-04-20	55.805	56.415	57.285	55.545	0.700	1.256%	71.17万	0.00亿	0.000%
2026-04-17	53.315	55.715	56.515	53.215	2.340	4.384%	97.31万	0.00亿	0.000%
2026-04-16	53.185	53.375	54.095	52.585	0.800	1.522%	51.84万	0.00亿	0.000%
2026-04-15	54.315	52.575	54.465	52.315	-1.320	-2.449%	54.36万	0.00亿	0.000%
2026-04-14	53.215	53.895	53.935	52.465	0.970	1.833%	59.77万	0.00亿	0.000%
2026-04-13	52.005	52.925	53.315	51.955	0.000	0.000%	60.49万	0.00亿	0.000%
2026-04-10	50.685	52.025	52.975	50.665	0.000	0.000%	70.15万	0.00亿	0.000%
2026-04-09	49.965	49.995	50.675	49.395	0.000	0.000%	39.18万	0.00亿	0.000%
2026-04-08	48.715	50.625	50.645	48.525	0.000	0.000%	66.56万	0.00亿	0.000%
2026-04-07	46.315	47.265	48.665	46.315	0.000	0.000%	41.46万	0.00亿	0.000%
2026-04-03	47.035	46.065	47.375	45.985	0.000	0.000%	25.18万	0.00亿	0.000%
2026-04-02	47.735	46.905	48.415	46.555	0.000	0.000%	34.59万	0.00亿	0.000%
2026-04-01	48.485	48.115	48.615	47.345	0.000	0.000%	39.32万	0.00亿	0.000%