智动力（300686）历史行情

以下为智动力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	14.290	13.640	14.580	13.600	-0.660	-4.615%	518.28万	0.72亿	2.002%
2026-10-07	14.610	14.300	14.950	14.120	-0.380	-2.589%	618.19万	0.89亿	2.388%
2026-10-06	14.610	14.300	14.950	14.120	-0.380	-2.589%	618.19万	0.89亿	2.388%
2026-10-05	14.610	14.300	14.950	14.120	-0.380	-2.589%	618.19万	0.89亿	2.388%
2026-10-02	14.610	14.300	14.950	14.120	-0.380	-2.589%	618.19万	0.89亿	2.388%
2026-10-01	14.610	14.300	14.950	14.120	-0.380	-2.589%	618.19万	0.89亿	2.388%
2026-09-30	14.610	14.300	14.950	14.120	-0.380	-2.589%	6.18万	0.00亿	0.000%
2026-09-29	14.360	14.680	15.120	14.120	0.540	3.819%	7.45万	0.00亿	0.000%
2026-09-28	14.680	14.140	14.830	14.010	-0.630	-4.265%	5.18万	0.00亿	0.000%
2026-09-27	15.070	14.770	15.300	14.710	-0.210	-1.402%	662.63万	0.99亿	2.559%
2026-09-24	15.070	14.770	15.300	14.710	-0.210	-1.402%	6.63万	0.00亿	0.000%
2026-09-23	14.860	14.980	15.090	14.620	0.180	1.216%	4.35万	0.00亿	0.000%
2026-09-22	15.140	14.800	15.200	14.770	-0.330	-2.181%	4.50万	0.00亿	0.000%
2026-09-21	14.840	15.130	15.180	14.760	0.270	1.817%	5.16万	0.00亿	0.000%
2026-09-18	14.800	14.860	15.100	14.600	0.280	1.920%	5.03万	0.00亿	0.000%
2026-09-17	14.470	14.580	14.740	14.300	0.070	0.482%	3.91万	0.00亿	0.000%
2026-09-16	14.220	14.510	14.600	14.060	0.310	2.183%	4.57万	0.00亿	0.000%
2026-09-15	14.390	14.200	14.610	14.170	-0.350	-2.405%	4.27万	0.00亿	0.000%
2026-09-14	13.950	14.550	14.780	13.600	0.630	4.526%	6.88万	0.00亿	0.000%
2026-09-11	13.950	13.920	14.130	13.370	-0.170	-1.207%	6.48万	0.00亿	0.000%
2026-09-10	14.200	14.090	14.340	13.920	-0.230	-1.606%	4.20万	0.00亿	0.000%
2026-09-09	14.600	14.320	14.650	14.210	-0.200	-1.377%	3.61万	0.00亿	0.000%
2026-09-08	14.800	14.520	14.830	14.400	-0.290	-1.958%	4.79万	0.00亿	0.000%
2026-09-07	14.720	14.810	14.880	14.460	0.360	2.491%	4.96万	0.00亿	0.000%
2026-09-04	15.070	14.450	15.170	14.320	-0.560	-3.731%	5.93万	0.00亿	0.000%
2026-09-03	15.100	15.010	15.340	14.800	-0.080	-0.530%	4.95万	0.00亿	0.000%
2026-09-02	14.900	15.090	15.300	14.750	-0.090	-0.593%	5.41万	0.00亿	0.000%
2026-09-01	15.160	15.180	15.390	14.940	-0.020	-0.132%	7.91万	0.00亿	0.000%
2026-08-31	14.560	15.200	15.280	14.500	0.500	3.401%	8.22万	0.00亿	0.000%
2026-08-28	14.850	14.700	15.190	14.700	-0.300	-2.000%	7.56万	0.00亿	0.000%
2026-08-27	15.130	15.000	15.130	14.700	0.020	0.134%	10.35万	0.00亿	0.000%
2026-08-26	14.260	14.980	15.080	14.030	0.580	4.028%	12.17万	0.00亿	0.000%
2026-08-25	13.930	14.400	14.520	13.730	0.170	1.195%	7.94万	0.00亿	0.000%
2026-08-24	14.680	14.230	14.800	13.980	-0.440	-2.999%	11.03万	0.00亿	0.000%
2026-08-21	13.960	14.670	14.830	13.700	0.650	4.636%	13.25万	0.00亿	0.000%
2026-08-20	14.150	14.020	14.620	13.830	0.110	0.791%	9.53万	0.00亿	0.000%
2026-08-19	14.590	13.910	14.900	13.800	-1.050	-7.019%	12.49万	0.00亿	0.000%
2026-08-18	15.070	14.960	15.880	14.700	-0.170	-1.124%	14.23万	0.00亿	0.000%
2026-08-17	14.230	15.130	15.150	14.000	0.950	6.700%	14.03万	0.00亿	0.000%
2026-08-14	15.100	14.180	15.150	14.000	-0.940	-6.217%	18.10万	0.00亿	0.000%
2026-08-13	16.400	15.120	16.580	15.050	-0.870	-5.441%	14.72万	0.00亿	0.000%
2026-08-12	15.590	15.990	16.320	15.590	0.190	1.203%	13.51万	0.00亿	0.000%
2026-08-11	15.910	15.800	16.300	15.090	-0.140	-0.878%	19.61万	0.00亿	0.000%
2026-08-10	15.910	15.940	16.170	15.470	0.330	2.114%	21.23万	0.00亿	0.000%
2026-08-07	14.930	15.610	16.310	14.780	0.380	2.495%	31.71万	0.00亿	0.000%
2026-08-06	15.000	15.230	15.800	14.500	0.170	1.129%	37.17万	0.00亿	0.000%
2026-08-05	14.000	15.060	15.060	13.400	2.510	20.000%	14.97万	0.00亿	0.000%
2026-08-04	11.930	12.550	12.660	11.710	0.690	5.818%	9.22万	0.00亿	0.000%
2026-08-03	11.330	11.860	12.070	11.180	0.550	4.863%	8.13万	0.00亿	0.000%
2026-07-31	11.760	11.310	11.950	11.280	0.190	1.709%	8.20万	0.00亿	0.000%
2026-07-30	11.840	11.120	11.880	11.050	-0.720	-6.081%	7.39万	0.00亿	0.000%
2026-07-29	12.270	11.840	12.300	11.350	-0.440	-3.583%	9.49万	0.00亿	0.000%
2026-07-28	12.000	12.280	12.920	11.820	0.170	1.404%	12.63万	0.00亿	0.000%
2026-07-27	11.100	12.110	12.140	11.100	0.870	7.740%	11.44万	0.00亿	0.000%
2026-07-24	11.010	11.240	11.470	10.800	0.120	1.079%	6.84万	0.00亿	0.000%
2026-07-23	11.090	11.120	11.350	10.780	0.170	1.553%	7.83万	0.00亿	0.000%
2026-07-22	11.240	10.950	11.840	10.790	-0.380	-3.354%	11.38万	0.00亿	0.000%
2026-07-21	11.060	11.330	11.380	9.560	0.310	2.813%	16.90万	0.00亿	0.000%
2026-07-20	12.830	11.020	12.990	10.800	-1.480	-11.840%	12.45万	0.00亿	0.000%
2026-07-17	13.700	12.500	13.740	12.180	-1.330	-9.617%	12.77万	0.00亿	0.000%
2026-07-16	14.390	13.830	14.540	13.720	-0.610	-4.224%	7.78万	0.00亿	0.000%
2026-07-15	14.390	14.440	14.820	13.950	0.080	0.557%	10.28万	0.00亿	0.000%
2026-07-14	13.850	14.360	15.200	13.630	0.430	3.087%	12.66万	0.00亿	0.000%
2026-07-13	14.900	13.930	15.110	13.760	-1.140	-7.565%	10.44万	0.00亿	0.000%
2026-07-10	15.920	15.070	16.320	15.070	-1.080	-6.687%	11.85万	0.00亿	0.000%
2026-07-09	15.580	16.150	16.290	14.410	0.570	3.659%	16.90万	0.00亿	0.000%
2026-07-08	15.750	15.580	16.460	15.220	-0.170	-1.079%	9.20万	0.00亿	0.000%
2026-07-07	16.420	15.750	16.550	15.420	-0.670	-4.080%	10.86万	0.00亿	0.000%
2026-07-06	17.250	16.420	17.400	15.840	-0.830	-4.812%	13.97万	0.00亿	0.000%
2026-07-03	16.700	17.250	18.080	16.460	0.570	3.417%	14.68万	0.00亿	0.000%
2026-07-02	16.950	16.680	17.650	16.550	-0.610	-3.528%	10.77万	0.00亿	0.000%
2026-07-01	18.010	17.290	18.180	17.130	-0.720	-3.998%	10.71万	0.00亿	0.000%
2026-06-30	18.050	18.010	18.670	17.630	-0.030	-0.166%	10.79万	0.00亿	0.000%
2026-06-29	19.120	18.040	19.130	17.450	-0.920	-4.852%	10.13万	0.00亿	0.000%
2026-06-26	19.950	18.960	20.100	18.920	-1.020	-5.105%	9.78万	0.00亿	0.000%
2026-06-25	20.180	19.980	20.470	19.430	-0.080	-0.399%	12.88万	0.00亿	0.000%
2026-06-24	19.790	20.060	20.200	19.420	0.160	0.804%	13.12万	0.00亿	0.000%
2026-06-23	19.840	19.900	20.910	19.610	-0.140	-0.699%	18.76万	0.00亿	0.000%
2026-06-22	19.350	20.040	20.600	18.610	0.690	3.566%	17.41万	0.00亿	0.000%
2026-06-18	19.160	19.350	19.610	18.800	0.100	0.519%	10.39万	0.00亿	0.000%
2026-06-17	19.170	19.250	19.700	18.880	-0.280	-1.434%	12.53万	0.00亿	0.000%
2026-06-16	18.560	19.530	19.800	18.450	0.610	3.224%	19.21万	0.00亿	0.000%
2026-06-15	17.890	18.920	19.180	17.890	1.030	5.757%	19.38万	0.00亿	0.000%
2026-06-12	16.460	17.890	17.990	16.460	1.810	11.256%	23.03万	0.00亿	0.000%
2026-06-11	16.280	16.080	16.440	15.900	-0.480	-2.899%	10.66万	0.00亿	0.000%
2026-06-10	17.050	16.560	17.310	16.240	-0.750	-4.333%	11.93万	0.00亿	0.000%
2026-06-09	17.200	17.310	17.780	16.850	0.360	2.124%	16.46万	0.00亿	0.000%
2026-06-08	16.900	16.950	17.650	16.500	-0.790	-4.453%	16.66万	0.00亿	0.000%
2026-06-05	19.720	17.740	19.720	17.400	-1.960	-9.949%	32.41万	0.00亿	0.000%
2026-06-04	18.520	19.700	20.480	18.300	1.220	6.602%	37.95万	0.00亿	0.000%
2026-06-03	16.800	18.480	18.880	16.150	2.130	13.028%	33.49万	0.00亿	0.000%
2026-06-02	15.640	16.350	16.620	14.850	0.900	5.825%	17.00万	0.00亿	0.000%
2026-06-01	15.640	15.450	17.480	15.450	-0.050	-0.323%	17.34万	0.00亿	0.000%
2026-05-29	16.720	15.500	17.120	15.320	-1.220	-7.297%	10.05万	0.00亿	0.000%
2026-05-28	16.600	16.720	16.790	16.100	0.120	0.723%	6.91万	0.00亿	0.000%
2026-05-27	17.210	16.600	17.560	16.430	-0.600	-3.488%	7.19万	0.00亿	0.000%
2026-05-26	17.120	17.200	17.500	16.770	-0.170	-0.979%	8.03万	0.00亿	0.000%
2026-05-25	17.530	17.370	18.030	16.990	-0.160	-0.913%	9.90万	0.00亿	0.000%
2026-05-22	17.630	17.530	17.850	17.240	0.050	0.286%	7.69万	0.00亿	0.000%
2026-05-21	18.810	17.480	19.050	17.200	-1.340	-7.120%	11.58万	0.00亿	0.000%
2026-05-20	18.690	18.820	19.110	18.400	0.030	0.160%	10.11万	0.00亿	0.000%
2026-05-19	18.250	18.790	19.580	18.200	0.540	2.959%	18.11万	0.00亿	0.000%
2026-05-18	16.830	18.250	18.970	16.420	1.440	8.566%	20.48万	0.00亿	0.000%
2026-05-15	17.490	16.810	17.590	16.670	-0.590	-3.391%	10.03万	0.00亿	0.000%
2026-05-14	18.120	17.400	18.120	17.090	-0.680	-3.761%	11.28万	0.00亿	0.000%
2026-05-13	17.760	18.080	18.290	17.430	0.180	1.006%	9.60万	0.00亿	0.000%
2026-05-12	17.860	17.900	18.200	17.530	-0.140	-0.776%	11.83万	0.00亿	0.000%
2026-05-11	18.540	18.040	18.930	18.030	-0.460	-2.486%	12.38万	0.00亿	0.000%
2026-05-08	18.530	18.500	18.980	18.190	-0.210	-1.122%	11.52万	0.00亿	0.000%
2026-05-07	18.240	18.710	19.290	17.910	0.810	4.525%	16.39万	0.00亿	0.000%
2026-05-06	18.100	17.900	18.380	17.840	0.100	0.562%	10.79万	0.00亿	0.000%
2026-04-30	18.390	17.800	18.500	17.400	-0.360	-1.982%	13.25万	0.00亿	0.000%
2026-04-29	18.000	18.160	18.810	17.900	-0.030	-0.165%	10.23万	0.00亿	0.000%
2026-04-28	18.950	18.190	18.950	18.090	-0.750	-3.960%	12.14万	0.00亿	0.000%
2026-04-27	19.000	18.940	19.330	18.600	-0.250	-1.303%	11.65万	0.00亿	0.000%
2026-04-24	19.930	19.190	20.300	18.890	-0.620	-3.130%	13.08万	0.00亿	0.000%
2026-04-23	19.980	19.810	20.400	19.300	-0.490	-2.414%	18.23万	0.00亿	0.000%
2026-04-22	18.810	20.300	21.280	18.650	1.250	6.562%	35.10万	0.00亿	0.000%
2026-04-21	17.510	19.050	19.270	17.420	1.250	7.022%	16.67万	0.00亿	0.000%
2026-04-20	18.440	17.800	18.500	17.500	-0.850	-4.558%	15.11万	0.00亿	0.000%
2026-04-17	18.200	18.650	19.190	17.820	0.450	2.473%	21.69万	0.00亿	0.000%
2026-04-16	18.830	18.200	18.910	18.010	-0.610	-3.243%	15.82万	0.00亿	0.000%
2026-04-15	19.350	18.810	19.530	18.770	-0.730	-3.736%	14.91万	0.00亿	0.000%
2026-04-14	18.910	19.540	19.880	18.390	1.000	5.394%	24.85万	0.00亿	0.000%
2026-04-13	18.200	18.540	19.040	17.950	0.200	1.091%	21.69万	0.00亿	0.000%
2026-04-10	19.370	18.340	19.610	17.600	0.000	0.000%	26.18万	0.00亿	0.000%
2026-04-09	17.310	18.130	18.800	17.000	0.000	0.000%	37.37万	0.00亿	0.000%
2026-04-08	15.650	17.760	18.060	15.600	0.000	0.000%	44.44万	0.00亿	0.000%
2026-04-07	15.420	15.050	15.660	14.470	0.000	0.000%	13.81万	0.00亿	0.000%
2026-04-03	13.760	14.220	14.450	13.320	0.000	0.000%	8.02万	0.00亿	0.000%
2026-04-02	13.910	13.670	14.260	13.600	0.000	0.000%	3.27万	0.00亿	0.000%
2026-04-01	13.910	14.020	14.200	13.770	0.000	0.000%	3.96万	0.00亿	0.000%