激智科技（300566）历史行情

以下为激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	22.080	21.540	22.320	20.620	-0.790	-3.538%	13.96万	0.00亿	0.000%
2026-10-08	23.450	22.330	23.680	22.110	-1.060	-4.532%	11.92万	0.00亿	0.000%
2026-10-07	24.130	23.390	24.640	23.210	-0.580	-2.420%	1,382.42万	3.26亿	6.099%
2026-10-06	24.130	23.390	24.640	23.210	-0.580	-2.420%	1,382.42万	3.26亿	6.099%
2026-10-05	24.130	23.390	24.640	23.210	-0.580	-2.420%	1,382.42万	3.26亿	6.099%
2026-10-02	24.130	23.390	24.640	23.210	-0.580	-2.420%	1,382.42万	3.26亿	6.099%
2026-10-01	24.130	23.390	24.640	23.210	-0.580	-2.420%	1,382.42万	3.26亿	6.099%
2026-09-30	24.130	23.390	24.640	23.210	-0.580	-2.420%	13.82万	0.00亿	0.000%
2026-09-29	24.180	23.970	24.400	23.830	-0.300	-1.236%	11.54万	0.00亿	0.000%
2026-09-28	26.060	24.270	26.290	23.990	-1.870	-7.154%	18.71万	0.00亿	0.000%
2026-09-27	27.560	26.140	28.110	26.030	-1.430	-5.187%	2,535.90万	6.81亿	11.187%
2026-09-24	27.560	26.140	28.110	26.030	-1.430	-5.187%	25.36万	0.00亿	0.000%
2026-09-23	26.340	27.570	27.880	26.100	1.250	4.749%	34.47万	0.00亿	0.000%
2026-09-22	26.250	26.320	27.770	26.000	0.760	2.973%	30.80万	0.00亿	0.000%
2026-09-21	25.660	25.560	26.250	25.360	-0.081	-0.316%	14.43万	0.00亿	0.000%
2026-09-18	25.761	25.641	26.301	25.251	0.390	1.544%	18.18万	0.00亿	0.000%
2026-09-17	25.741	25.251	26.001	25.171	-0.670	-2.585%	12.34万	0.00亿	0.000%
2026-09-16	25.061	25.921	26.291	24.751	0.970	3.888%	19.39万	0.00亿	0.000%
2026-09-15	25.331	24.951	26.121	24.851	-0.710	-2.767%	15.69万	0.00亿	0.000%
2026-09-14	23.941	25.661	25.921	23.671	1.150	4.692%	19.77万	0.00亿	0.000%
2026-09-11	24.401	24.511	24.651	23.301	-0.450	-1.803%	12.76万	0.00亿	0.000%
2026-09-10	24.951	24.961	25.371	24.661	-0.350	-1.383%	9.12万	0.00亿	0.000%
2026-09-09	25.211	25.311	25.531	24.911	0.030	0.119%	13.14万	0.00亿	0.000%
2026-09-08	25.571	25.281	26.031	24.961	-0.590	-2.281%	18.48万	0.00亿	0.000%
2026-09-07	24.451	25.871	25.971	24.421	1.530	6.286%	20.40万	0.00亿	0.000%
2026-09-04	25.771	24.341	26.471	24.071	-1.410	-5.476%	18.80万	0.00亿	0.000%
2026-09-03	25.021	25.751	25.931	24.511	0.910	3.663%	16.68万	0.00亿	0.000%
2026-09-02	24.701	24.841	25.041	24.371	-0.710	-2.779%	14.14万	0.00亿	0.000%
2026-09-01	26.771	25.551	26.811	25.201	-1.390	-5.159%	21.19万	0.00亿	0.000%
2026-08-31	27.201	26.941	27.581	25.961	-0.900	-3.233%	24.28万	0.00亿	0.000%
2026-08-28	28.261	27.841	29.401	27.671	-0.700	-2.453%	21.84万	0.00亿	0.000%
2026-08-27	27.771	28.541	29.001	27.641	0.770	2.773%	24.01万	0.00亿	0.000%
2026-08-26	28.611	27.771	28.641	27.451	-0.720	-2.527%	17.00万	0.00亿	0.000%
2026-08-25	27.951	28.491	28.951	27.441	0.050	0.176%	19.07万	0.00亿	0.000%
2026-08-24	28.711	28.441	29.241	27.331	-0.500	-1.728%	18.86万	0.00亿	0.000%
2026-08-21	27.651	28.941	29.451	27.471	0.890	3.173%	21.83万	0.00亿	0.000%
2026-08-20	28.161	28.051	29.081	27.071	0.110	0.394%	19.84万	0.00亿	0.000%
2026-08-19	28.351	27.941	29.881	27.741	-2.140	-7.114%	24.98万	0.00亿	0.000%
2026-08-18	30.931	30.081	31.961	29.571	-1.370	-4.356%	32.66万	0.00亿	0.000%
2026-08-17	28.451	31.451	31.531	27.611	3.800	13.743%	42.91万	0.00亿	0.000%
2026-08-14	27.311	27.651	29.061	26.951	0.800	2.979%	34.23万	0.00亿	0.000%
2026-08-13	29.151	26.851	29.531	26.831	-1.750	-6.119%	26.95万	0.00亿	0.000%
2026-08-12	26.221	28.601	28.601	26.221	2.010	7.559%	26.10万	0.00亿	0.000%
2026-08-11	27.261	26.591	27.631	26.131	-1.570	-5.575%	22.05万	0.00亿	0.000%
2026-08-10	27.751	28.161	28.831	26.041	1.260	4.684%	29.19万	0.00亿	0.000%
2026-08-07	24.981	26.901	28.471	24.401	1.770	7.043%	27.47万	0.00亿	0.000%
2026-08-06	24.081	25.131	25.451	24.041	0.660	2.697%	15.20万	0.00亿	0.000%
2026-08-05	23.651	24.471	24.881	23.551	0.470	1.958%	19.44万	0.00亿	0.000%
2026-08-04	22.671	24.001	24.311	22.291	1.400	6.194%	21.79万	0.00亿	0.000%
2026-08-03	21.531	22.601	22.781	21.081	0.920	4.243%	20.88万	0.00亿	0.000%
2026-07-31	23.061	21.681	23.431	21.591	0.450	2.120%	21.30万	0.00亿	0.000%
2026-07-30	22.761	21.231	23.301	20.951	-1.910	-8.254%	19.36万	0.00亿	0.000%
2026-07-29	23.951	23.141	24.131	21.831	-1.040	-4.301%	25.68万	0.00亿	0.000%
2026-07-28	24.451	24.181	26.161	23.861	-0.800	-3.202%	16.67万	0.00亿	0.000%
2026-07-27	24.161	24.981	25.041	23.131	0.590	2.419%	15.03万	0.00亿	0.000%
2026-07-24	24.451	24.391	25.621	24.241	-0.720	-2.867%	13.64万	0.00亿	0.000%
2026-07-23	25.881	25.111	26.181	24.811	-0.820	-3.162%	17.96万	0.00亿	0.000%
2026-07-22	27.831	25.931	28.841	25.361	-2.600	-9.113%	27.74万	0.00亿	0.000%
2026-07-21	27.421	28.531	28.771	23.701	1.690	6.296%	30.05万	0.00亿	0.000%
2026-07-20	28.071	26.841	28.161	25.211	-0.200	-0.740%	25.08万	0.00亿	0.000%
2026-07-17	30.231	27.041	30.251	26.971	-3.220	-10.641%	19.58万	0.00亿	0.000%
2026-07-16	29.231	30.261	31.031	29.221	0.350	1.170%	22.58万	0.00亿	0.000%
2026-07-15	33.951	29.911	34.541	29.861	-3.440	-10.315%	30.57万	0.00亿	0.000%
2026-07-14	28.551	33.351	33.351	27.491	5.570	20.050%	33.30万	0.00亿	0.000%
2026-07-13	29.991	27.781	30.931	27.551	-2.880	-9.393%	21.00万	0.00亿	0.000%
2026-07-10	34.271	30.661	35.191	30.661	-3.190	-9.424%	23.15万	0.00亿	0.000%
2026-07-09	33.051	33.851	34.141	31.151	1.790	5.583%	18.89万	0.00亿	0.000%
2026-07-08	35.431	32.061	35.501	31.861	-2.990	-8.530%	21.29万	0.00亿	0.000%
2026-07-07	36.951	35.051	37.941	34.681	-2.760	-7.299%	20.14万	0.00亿	0.000%
2026-07-06	37.771	37.811	38.931	35.931	0.780	2.106%	26.88万	0.00亿	0.000%
2026-07-03	39.351	37.031	39.531	36.611	-1.910	-4.905%	23.18万	0.00亿	0.000%
2026-07-02	40.511	38.941	41.451	38.641	-3.250	-7.703%	31.65万	0.00亿	0.000%
2026-07-01	36.541	42.191	43.331	36.161	5.290	14.336%	48.35万	0.00亿	0.000%
2026-06-30	32.931	36.901	37.121	32.731	4.090	12.465%	44.63万	0.00亿	0.000%
2026-06-29	31.731	32.811	33.441	29.631	1.080	3.404%	40.66万	0.00亿	0.000%
2026-06-26	30.341	31.731	33.731	30.051	1.230	4.033%	37.69万	0.00亿	0.000%
2026-06-25	30.841	30.501	31.581	30.051	-0.650	-2.087%	25.01万	0.00亿	0.000%
2026-06-24	30.981	31.151	32.511	30.051	-0.140	-0.447%	26.44万	0.00亿	0.000%
2026-06-23	32.501	31.291	33.801	31.151	-2.050	-6.149%	25.37万	0.00亿	0.000%
2026-06-22	35.891	33.341	35.901	32.141	-1.020	-2.968%	34.03万	0.00亿	0.000%
2026-06-18	34.181	34.361	34.711	33.031	-0.690	-1.969%	36.35万	0.00亿	0.000%
2026-06-17	32.521	35.051	35.741	32.371	0.850	2.485%	40.95万	0.00亿	0.000%
2026-06-16	33.831	34.201	35.351	32.751	-0.940	-2.675%	44.47万	0.00亿	0.000%
2026-06-15	34.131	35.141	36.111	32.721	2.930	9.096%	43.30万	0.00亿	0.000%
2026-06-12	29.951	32.211	33.321	28.761	3.260	11.260%	48.25万	0.00亿	0.000%
2026-06-11	25.931	28.951	29.691	25.931	2.199	8.220%	37.90万	0.00亿	0.000%
2026-06-10	25.862	26.752	27.302	25.442	0.370	1.402%	29.19万	0.00亿	0.000%
2026-06-09	26.002	26.382	26.842	24.962	0.680	2.646%	26.61万	0.00亿	0.000%
2026-06-08	25.432	25.702	26.612	25.162	-1.010	-3.781%	21.68万	0.00亿	0.000%
2026-06-05	26.252	26.712	27.742	25.752	0.000	0.000%	31.75万	0.00亿	0.000%
2026-06-04	24.442	26.712	27.072	24.302	1.770	7.096%	36.88万	0.00亿	0.000%
2026-06-03	24.172	24.942	25.622	24.172	0.510	2.087%	29.34万	0.00亿	0.000%
2026-06-02	22.572	24.432	25.252	22.322	1.680	7.384%	35.16万	0.00亿	0.000%
2026-06-01	23.572	22.752	23.822	22.622	-0.510	-2.192%	20.21万	0.00亿	0.000%
2026-05-29	24.832	23.262	25.252	23.032	-1.580	-6.360%	34.01万	0.00亿	0.000%
2026-05-28	21.912	24.842	25.442	21.832	2.720	12.295%	47.26万	0.00亿	0.000%
2026-05-27	22.492	22.122	23.072	21.952	-0.530	-2.340%	20.12万	0.00亿	0.000%
2026-05-26	22.762	22.652	23.002	22.252	-0.440	-1.905%	22.06万	0.00亿	0.000%
2026-05-25	23.352	23.092	23.732	22.472	0.250	1.094%	34.86万	0.00亿	0.000%
2026-05-22	21.742	22.842	22.952	20.952	1.180	5.447%	36.62万	0.00亿	0.000%
2026-05-21	21.482	21.662	23.472	21.482	0.190	0.885%	36.60万	0.00亿	0.000%
2026-05-20	19.862	21.472	22.302	19.732	1.520	7.618%	29.60万	0.00亿	0.000%
2026-05-19	19.722	19.952	20.012	19.412	0.310	1.578%	6.62万	0.00亿	0.000%
2026-05-18	19.752	19.642	19.862	19.362	-0.240	-1.207%	5.85万	0.00亿	0.000%
2026-05-15	20.052	19.882	20.212	19.652	-0.200	-0.996%	7.06万	0.00亿	0.000%
2026-05-14	20.252	20.082	20.432	20.032	-0.100	-0.495%	7.46万	0.00亿	0.000%
2026-05-13	20.082	20.182	20.282	19.902	0.090	0.448%	5.42万	0.00亿	0.000%
2026-05-12	20.292	20.092	20.422	19.982	-0.330	-1.616%	6.61万	0.00亿	0.000%
2026-05-11	20.262	20.422	20.502	20.012	0.180	0.889%	10.37万	0.00亿	0.000%
2026-05-08	19.652	20.242	20.482	19.492	0.570	2.898%	11.95万	0.00亿	0.000%
2026-05-07	19.642	19.672	19.772	19.482	0.010	0.051%	6.93万	0.00亿	0.000%
2026-05-06	19.042	19.662	19.892	19.042	0.860	4.574%	11.51万	0.00亿	0.000%
2026-04-30	18.732	18.802	18.932	18.662	0.110	0.588%	6.50万	0.00亿	0.000%
2026-04-29	18.282	18.692	18.912	18.202	0.410	2.243%	6.88万	0.00亿	0.000%
2026-04-28	18.762	18.282	18.842	18.192	-0.440	-2.350%	5.46万	0.00亿	0.000%
2026-04-27	18.152	18.722	18.902	18.112	0.570	3.140%	6.92万	0.00亿	0.000%
2026-04-24	18.382	18.152	18.442	18.052	-0.230	-1.251%	3.97万	0.00亿	0.000%
2026-04-23	18.702	18.382	18.752	18.282	-0.350	-1.868%	3.77万	0.00亿	0.000%
2026-04-22	18.362	18.732	18.782	18.362	0.230	1.243%	3.76万	0.00亿	0.000%
2026-04-21	18.412	18.502	18.592	18.252	-0.040	-0.216%	3.44万	0.00亿	0.000%
2026-04-20	18.652	18.542	18.732	18.482	-0.090	-0.483%	3.82万	0.00亿	0.000%
2026-04-17	18.442	18.632	18.892	18.442	0.110	0.594%	4.64万	0.00亿	0.000%
2026-04-16	18.182	18.522	18.662	18.052	0.420	2.320%	6.09万	0.00亿	0.000%
2026-04-15	18.312	18.102	18.412	18.072	-0.160	-0.876%	4.13万	0.00亿	0.000%
2026-04-14	18.182	18.262	18.282	18.032	0.220	1.219%	3.90万	0.00亿	0.000%
2026-04-13	18.092	18.042	18.252	17.982	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-10	18.132	18.162	18.412	18.132	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-09	17.902	18.072	18.182	17.832	0.000	0.000%	3.97万	0.00亿	0.000%
2026-04-08	17.802	18.082	18.092	17.612	0.000	0.000%	5.88万	0.00亿	0.000%
2026-04-07	17.202	17.262	17.342	17.082	0.000	0.000%	3.15万	0.00亿	0.000%
2026-04-03	17.502	17.162	17.502	17.142	0.000	0.000%	2.79万	0.00亿	0.000%
2026-04-02	17.702	17.412	17.732	17.212	0.000	0.000%	4.08万	0.00亿	0.000%
2026-04-01	17.382	17.702	17.702	17.382	0.000	0.000%	5.19万	0.00亿	0.000%