集智股份（300553）历史行情

以下为集智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
2026-10-09	52.990	49.650	53.020	46.760	-3.570	-6.708%	5.95万	0.00亿	0.000%
2026-10-08	58.310	53.220	58.490	52.680	-3.130	-5.555%	4.44万	0.00亿	0.000%
2026-10-07	57.820	56.350	61.980	56.260	-3.200	-5.374%	379.50万	2.21亿	4.460%
2026-10-06	57.820	56.350	61.980	56.260	-3.200	-5.374%	379.50万	2.21亿	4.460%
2026-10-05	57.820	56.350	61.980	56.260	-3.200	-5.374%	379.50万	2.21亿	4.460%
2026-10-02	57.820	56.350	61.980	56.260	-3.200	-5.374%	379.50万	2.21亿	4.460%
2026-10-01	57.820	56.350	61.980	56.260	-3.200	-5.374%	379.50万	2.21亿	4.460%
2026-09-30	57.820	56.350	61.980	56.260	-3.200	-5.374%	3.80万	0.00亿	0.000%
2026-09-29	59.290	59.550	60.120	57.790	-0.340	-0.568%	3.76万	0.00亿	0.000%
2026-09-28	65.060	59.890	65.320	58.910	-5.820	-8.857%	5.68万	0.00亿	0.000%
2026-09-27	66.990	65.710	67.900	65.140	-1.540	-2.290%	384.30万	2.55亿	4.516%
2026-09-24	66.990	65.710	67.900	65.140	-1.540	-2.290%	3.84万	0.00亿	0.000%
2026-09-23	66.000	67.250	67.700	65.670	0.950	1.433%	3.83万	0.00亿	0.000%
2026-09-22	68.000	66.300	69.500	65.930	-1.250	-1.850%	4.78万	0.00亿	0.000%
2026-09-21	69.500	67.550	69.500	67.010	-1.130	-1.645%	4.43万	0.00亿	0.000%
2026-09-18	67.630	68.680	69.300	65.090	2.700	4.092%	9.46万	0.00亿	0.000%
2026-09-17	59.710	65.980	67.800	59.710	6.280	10.519%	10.71万	0.00亿	0.000%
2026-09-16	54.510	59.700	60.000	54.510	4.790	8.723%	6.72万	0.00亿	0.000%
2026-09-15	56.150	54.910	56.680	54.500	-0.740	-1.330%	3.90万	0.00亿	0.000%
2026-09-14	51.430	55.650	57.140	51.000	3.800	7.329%	7.15万	0.00亿	0.000%
2026-09-11	53.510	51.850	53.800	49.570	-2.600	-4.775%	5.82万	0.00亿	0.000%
2026-09-10	56.140	54.450	56.990	54.100	-2.360	-4.154%	5.47万	0.00亿	0.000%
2026-09-09	57.580	56.810	58.870	56.180	-1.050	-1.815%	6.48万	0.00亿	0.000%
2026-09-08	51.300	57.860	58.880	50.660	6.580	12.832%	9.83万	0.00亿	0.000%
2026-09-07	52.580	51.280	53.270	50.710	1.120	2.233%	6.39万	0.00亿	0.000%
2026-09-04	52.020	50.160	52.960	49.530	-0.400	-0.791%	7.90万	0.00亿	0.000%
2026-09-03	46.980	50.560	51.060	46.500	4.110	8.848%	6.78万	0.00亿	0.000%
2026-09-02	46.760	46.450	47.050	45.600	-0.970	-2.046%	4.56万	0.00亿	0.000%
2026-09-01	46.130	47.420	48.080	44.900	1.400	3.042%	6.67万	0.00亿	0.000%
2026-08-31	41.930	46.020	46.400	41.500	3.400	7.977%	6.46万	0.00亿	0.000%
2026-08-28	45.000	42.620	45.020	42.600	-2.000	-4.482%	5.19万	0.00亿	0.000%
2026-08-27	43.150	44.620	45.500	42.800	2.070	4.865%	4.53万	0.00亿	0.000%
2026-08-26	43.510	42.550	44.290	41.480	-1.350	-3.075%	5.20万	0.00亿	0.000%
2026-08-25	40.420	43.900	44.400	39.040	2.830	6.891%	5.45万	0.00亿	0.000%
2026-08-24	40.430	41.070	41.480	39.760	0.470	1.158%	4.87万	0.00亿	0.000%
2026-08-21	40.270	40.600	41.790	39.770	-0.110	-0.270%	3.40万	0.00亿	0.000%
2026-08-20	42.200	40.710	42.360	40.100	-0.350	-0.852%	4.76万	0.00亿	0.000%
2026-08-19	45.670	41.060	45.740	41.000	-5.180	-11.202%	4.98万	0.00亿	0.000%
2026-08-18	47.580	46.240	47.910	45.150	-1.520	-3.183%	4.45万	0.00亿	0.000%
2026-08-17	44.160	47.760	47.760	43.800	3.860	8.793%	6.55万	0.00亿	0.000%
2026-08-14	44.020	43.900	44.650	42.900	-0.190	-0.431%	3.88万	0.00亿	0.000%
2026-08-13	46.390	44.090	49.220	43.870	-1.270	-2.800%	6.03万	0.00亿	0.000%
2026-08-12	45.000	45.360	46.510	44.500	-0.030	-0.066%	3.24万	0.00亿	0.000%
2026-08-11	45.550	45.390	45.840	43.740	-0.160	-0.351%	3.72万	0.00亿	0.000%
2026-08-10	46.670	45.550	47.880	44.170	-0.300	-0.654%	4.59万	0.00亿	0.000%
2026-08-07	44.930	45.850	46.500	42.990	0.920	2.048%	4.67万	0.00亿	0.000%
2026-08-06	43.600	44.930	45.200	42.670	1.330	3.050%	3.97万	0.00亿	0.000%
2026-08-05	41.860	43.600	44.100	41.400	1.790	4.281%	4.28万	0.00亿	0.000%
2026-08-04	40.140	41.810	42.640	38.470	2.800	7.178%	5.69万	0.00亿	0.000%
2026-08-03	37.960	39.010	39.980	37.050	2.200	5.977%	7.73万	0.00亿	0.000%
2026-07-31	36.000	36.810	38.830	35.250	3.230	9.619%	7.70万	0.00亿	0.000%
2026-07-30	37.260	33.580	37.630	33.160	-4.030	-10.715%	5.81万	0.00亿	0.000%
2026-07-29	40.350	37.610	40.580	35.780	-2.740	-6.791%	5.90万	0.00亿	0.000%
2026-07-28	43.500	40.350	43.900	40.060	-3.330	-7.624%	3.29万	0.00亿	0.000%
2026-07-27	41.210	43.680	43.940	40.180	2.100	5.051%	4.73万	0.00亿	0.000%
2026-07-24	43.000	41.580	44.230	41.260	-2.370	-5.392%	4.31万	0.00亿	0.000%
2026-07-23	44.600	43.950	46.850	43.000	-0.450	-1.014%	5.36万	0.00亿	0.000%
2026-07-22	46.160	44.400	47.970	43.600	-2.600	-5.532%	6.71万	0.00亿	0.000%
2026-07-21	47.190	47.000	47.690	40.010	-0.190	-0.403%	8.55万	0.00亿	0.000%
2026-07-20	60.580	47.190	60.580	45.820	-10.090	-17.615%	9.77万	0.00亿	0.000%
2026-07-17	67.710	57.280	68.630	57.000	-8.020	-12.282%	4.60万	0.00亿	0.000%
2026-07-16	68.280	65.300	71.280	64.580	-3.710	-5.376%	4.69万	0.00亿	0.000%
2026-07-15	70.870	69.010	75.150	68.580	-1.930	-2.721%	4.47万	0.00亿	0.000%
2026-07-14	73.020	70.940	76.330	68.510	-3.570	-4.791%	6.11万	0.00亿	0.000%
2026-07-13	79.000	74.510	81.300	73.760	-4.180	-5.312%	8.25万	0.00亿	0.000%
2026-07-10	75.120	78.690	83.990	75.090	5.830	8.002%	9.96万	0.00亿	0.000%
2026-07-09	68.120	72.860	73.120	66.170	6.060	9.072%	5.31万	0.00亿	0.000%
2026-07-08	73.390	66.800	74.120	66.400	-7.330	-9.888%	5.87万	0.00亿	0.000%
2026-07-07	73.730	74.130	78.520	71.000	1.950	2.702%	6.14万	0.00亿	0.000%
2026-07-06	73.500	72.180	77.260	71.750	0.130	0.180%	4.04万	0.00亿	0.000%
2026-07-03	72.560	72.050	73.910	70.000	-0.410	-0.566%	4.82万	0.00亿	0.000%
2026-07-02	69.010	72.460	77.950	67.900	4.560	6.716%	8.68万	0.00亿	0.000%
2026-07-01	63.490	67.900	69.950	60.890	6.510	10.604%	7.84万	0.00亿	0.000%
2026-06-30	58.180	61.390	63.500	56.400	2.620	4.458%	8.51万	0.00亿	0.000%
2026-06-29	74.000	58.770	74.030	58.770	-14.690	-19.997%	7.04万	0.00亿	0.000%
2026-06-26	77.850	73.460	78.180	72.230	-5.890	-7.423%	4.75万	0.00亿	0.000%
2026-06-25	79.390	79.350	82.000	77.510	0.820	1.044%	3.80万	0.00亿	0.000%
2026-06-24	78.890	78.530	79.990	75.050	-0.040	-0.051%	3.76万	0.00亿	0.000%
2026-06-23	77.660	78.570	82.340	76.000	-0.690	-0.871%	5.22万	0.00亿	0.000%
2026-06-22	74.120	79.260	82.790	73.670	1.660	2.139%	7.35万	0.00亿	0.000%
2026-06-18	71.370	77.600	79.590	69.400	7.490	10.683%	7.92万	0.00亿	0.000%
2026-06-17	69.890	70.110	71.900	68.100	0.210	0.300%	5.32万	0.00亿	0.000%
2026-06-16	69.260	69.900	70.990	67.200	1.020	1.481%	4.43万	0.00亿	0.000%
2026-06-15	65.130	68.880	69.990	63.840	5.100	7.996%	6.29万	0.00亿	0.000%
2026-06-12	65.080	63.780	67.200	63.510	1.020	1.625%	3.39万	0.00亿	0.000%
2026-06-11	62.880	62.760	64.140	61.540	-1.430	-2.228%	3.06万	0.00亿	0.000%
2026-06-10	65.080	64.190	66.930	62.910	-2.010	-3.036%	3.30万	0.00亿	0.000%
2026-06-09	66.530	66.200	67.200	65.000	2.130	3.324%	4.05万	0.00亿	0.000%
2026-06-08	65.250	64.070	68.350	63.400	-3.240	-4.814%	6.38万	0.00亿	0.000%
2026-06-05	68.610	67.310	70.970	63.980	-2.720	-3.884%	8.84万	0.00亿	0.000%
2026-06-04	63.180	70.030	71.000	62.890	6.530	10.283%	7.21万	0.00亿	0.000%
2026-06-03	63.390	63.500	65.330	62.400	0.080	0.126%	2.53万	0.00亿	0.000%
2026-06-02	60.430	63.420	64.670	59.360	2.620	4.309%	4.01万	0.00亿	0.000%
2026-06-01	61.910	60.800	65.000	59.100	-1.100	-1.777%	3.49万	0.00亿	0.000%
2026-05-29	64.880	61.900	66.030	60.730	-2.980	-4.593%	3.39万	0.00亿	0.000%
2026-05-28	64.000	64.880	65.450	62.490	1.620	2.561%	3.32万	0.00亿	0.000%
2026-05-27	65.360	63.260	65.950	62.190	-2.090	-3.198%	3.72万	0.00亿	0.000%
2026-05-26	66.810	65.350	67.820	63.010	-0.860	-1.299%	5.44万	0.00亿	0.000%
2026-05-25	69.950	66.210	71.750	65.430	-1.000	-1.488%	7.96万	0.00亿	0.000%
2026-05-22	60.620	67.210	67.450	60.620	6.410	10.543%	7.94万	0.00亿	0.000%
2026-05-21	62.480	60.800	65.700	60.400	-1.770	-2.829%	5.75万	0.00亿	0.000%
2026-05-20	63.700	62.570	63.710	59.550	-1.120	-1.759%	6.14万	0.00亿	0.000%
2026-05-19	63.840	63.690	64.450	61.250	0.020	0.031%	4.94万	0.00亿	0.000%
2026-05-18	62.950	63.670	64.220	60.960	0.100	0.157%	5.33万	0.00亿	0.000%
2026-05-15	65.600	63.570	65.950	62.490	-1.160	-1.792%	5.75万	0.00亿	0.000%
2026-05-14	57.960	64.730	68.830	57.960	7.000	12.125%	10.72万	0.00亿	0.000%
2026-05-13	54.630	57.730	57.910	53.980	2.870	5.231%	5.17万	0.00亿	0.000%
2026-05-12	55.790	54.860	56.170	54.260	-0.550	-0.993%	3.87万	0.00亿	0.000%
2026-05-11	56.370	55.410	56.550	53.950	-0.470	-0.841%	6.41万	0.00亿	0.000%
2026-05-08	53.200	55.880	57.150	52.180	2.630	4.939%	9.26万	0.00亿	0.000%
2026-05-07	47.600	53.250	54.130	46.660	5.470	11.448%	8.70万	0.00亿	0.000%
2026-05-06	44.100	47.780	48.050	44.000	3.730	8.468%	7.30万	0.00亿	0.000%
2026-04-30	42.780	44.050	44.350	42.680	1.360	3.186%	2.93万	0.00亿	0.000%
2026-04-29	44.720	42.690	44.830	42.450	-1.310	-2.977%	2.98万	0.00亿	0.000%
2026-04-28	43.610	44.000	45.480	43.610	0.500	1.149%	4.09万	0.00亿	0.000%
2026-04-27	41.320	43.500	44.090	40.840	2.410	5.865%	4.36万	0.00亿	0.000%
2026-04-24	41.770	41.090	41.880	40.330	-0.920	-2.190%	2.29万	0.00亿	0.000%
2026-04-23	41.110	42.010	42.230	39.660	1.910	4.763%	4.64万	0.00亿	0.000%
2026-04-22	38.100	40.100	40.720	38.100	-2.230	-5.268%	6.29万	0.00亿	0.000%
2026-04-21	43.330	42.330	43.350	41.810	-0.980	-2.263%	2.74万	0.00亿	0.000%
2026-04-20	43.130	43.310	43.750	42.790	0.110	0.255%	2.29万	0.00亿	0.000%
2026-04-17	42.270	43.200	43.780	42.270	0.980	2.321%	2.83万	0.00亿	0.000%
2026-04-16	41.960	42.220	42.310	41.460	0.410	0.981%	1.84万	0.00亿	0.000%
2026-04-15	42.230	41.810	42.780	41.730	-0.280	-0.665%	2.21万	0.00亿	0.000%
2026-04-14	41.750	42.090	42.130	40.830	0.790	1.913%	3.15万	0.00亿	0.000%
2026-04-13	42.190	41.300	42.630	41.210	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-10	41.750	42.220	42.860	41.360	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-09	39.660	41.760	41.880	39.550	0.000	0.000%	5.89万	0.00亿	0.000%
2026-04-08	39.380	39.850	40.100	38.950	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-07	38.510	38.580	40.100	38.150	0.000	0.000%	2.47万	0.00亿	0.000%
2026-04-03	39.210	38.510	39.320	38.330	0.000	0.000%	1.72万	0.00亿	0.000%
2026-04-02	38.510	38.950	39.430	38.100	0.000	0.000%	2.73万	0.00亿	0.000%
2026-04-01	38.710	38.550	38.720	37.610	0.000	0.000%	2.00万	0.00亿	0.000%