智莱科技（300771）历史行情

以下为智莱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
2026-10-08	11.320	11.340	11.580	11.240	0.020	0.177%	186.75万	0.21亿	0.988%
2026-10-07	11.420	11.320	11.510	11.290	-0.090	-0.789%	337.10万	0.38亿	1.783%
2026-10-06	11.420	11.320	11.510	11.290	-0.090	-0.789%	337.10万	0.38亿	1.783%
2026-10-05	11.420	11.320	11.510	11.290	-0.090	-0.789%	337.10万	0.38亿	1.783%
2026-10-02	11.420	11.320	11.510	11.290	-0.090	-0.789%	337.10万	0.38亿	1.783%
2026-10-01	11.420	11.320	11.510	11.290	-0.090	-0.789%	337.10万	0.38亿	1.783%
2026-09-30	11.420	11.320	11.510	11.290	-0.090	-0.789%	3.37万	0.00亿	0.000%
2026-09-29	11.200	11.410	11.500	11.120	0.180	1.603%	3.76万	0.00亿	0.000%
2026-09-28	11.400	11.230	11.490	11.180	-0.200	-1.750%	3.03万	0.00亿	0.000%
2026-09-27	11.470	11.430	11.560	11.370	-0.020	-0.175%	365.13万	0.42亿	1.931%
2026-09-24	11.470	11.430	11.560	11.370	-0.020	-0.175%	3.65万	0.00亿	0.000%
2026-09-23	11.480	11.450	11.520	11.300	-0.030	-0.261%	2.74万	0.00亿	0.000%
2026-09-22	11.470	11.480	11.600	11.420	0.080	0.702%	4.74万	0.00亿	0.000%
2026-09-21	11.280	11.400	11.450	11.250	0.080	0.707%	3.71万	0.00亿	0.000%
2026-09-18	11.170	11.320	11.340	11.090	0.230	2.074%	4.58万	0.00亿	0.000%
2026-09-17	11.110	11.090	11.210	10.890	-0.080	-0.716%	3.70万	0.00亿	0.000%
2026-09-16	10.930	11.170	11.220	10.910	0.130	1.178%	3.14万	0.00亿	0.000%
2026-09-15	11.280	11.040	11.310	10.940	-0.230	-2.041%	3.60万	0.00亿	0.000%
2026-09-14	11.120	11.270	11.390	11.120	0.060	0.535%	2.14万	0.00亿	0.000%
2026-09-11	11.300	11.210	11.370	11.060	-0.150	-1.320%	3.29万	0.00亿	0.000%
2026-09-10	11.520	11.360	11.520	11.350	-0.220	-1.900%	2.85万	0.00亿	0.000%
2026-09-09	11.700	11.580	11.720	11.530	-0.140	-1.195%	2.42万	0.00亿	0.000%
2026-09-08	11.650	11.720	11.770	11.650	0.040	0.342%	2.26万	0.00亿	0.000%
2026-09-07	11.710	11.680	11.790	11.620	-0.030	-0.256%	3.36万	0.00亿	0.000%
2026-09-04	11.850	11.710	11.970	11.630	-0.040	-0.340%	3.63万	0.00亿	0.000%
2026-09-03	11.900	11.750	12.010	11.720	-0.080	-0.676%	2.55万	0.00亿	0.000%
2026-09-02	11.880	11.830	11.990	11.750	-0.170	-1.417%	3.94万	0.00亿	0.000%
2026-09-01	11.850	12.000	12.040	11.830	0.120	1.010%	3.99万	0.00亿	0.000%
2026-08-31	11.860	11.880	11.970	11.750	0.020	0.169%	4.60万	0.00亿	0.000%
2026-08-28	11.900	11.860	11.970	11.840	-0.070	-0.587%	3.75万	0.00亿	0.000%
2026-08-27	11.730	11.930	12.080	11.730	0.170	1.446%	6.43万	0.00亿	0.000%
2026-08-26	11.800	11.760	11.980	11.520	0.290	2.528%	7.09万	0.00亿	0.000%
2026-08-25	11.100	11.470	11.560	11.100	0.260	2.319%	3.91万	0.00亿	0.000%
2026-08-24	11.400	11.210	11.400	11.040	-0.060	-0.532%	2.24万	0.00亿	0.000%
2026-08-21	11.280	11.270	11.350	11.130	-0.110	-0.967%	2.85万	0.00亿	0.000%
2026-08-20	11.360	11.380	11.500	11.290	0.130	1.156%	3.29万	0.00亿	0.000%
2026-08-19	11.530	11.250	11.750	11.190	-0.480	-4.092%	4.09万	0.00亿	0.000%
2026-08-18	11.820	11.730	11.830	11.560	-0.150	-1.263%	2.94万	0.00亿	0.000%
2026-08-17	11.760	11.880	11.890	11.590	0.020	0.169%	3.82万	0.00亿	0.000%
2026-08-14	11.820	11.860	11.950	11.680	0.030	0.254%	3.08万	0.00亿	0.000%
2026-08-13	11.980	11.830	12.050	11.800	-0.190	-1.581%	3.42万	0.00亿	0.000%
2026-08-12	12.070	12.020	12.140	11.900	0.080	0.670%	4.28万	0.00亿	0.000%
2026-08-11	12.080	11.940	12.080	11.800	-0.160	-1.322%	3.15万	0.00亿	0.000%
2026-08-10	12.010	12.100	12.100	11.870	0.040	0.332%	4.06万	0.00亿	0.000%
2026-08-07	12.210	12.060	12.280	11.810	-0.270	-2.190%	7.59万	0.00亿	0.000%
2026-08-06	11.910	12.330	12.650	11.830	0.210	1.733%	10.31万	0.00亿	0.000%
2026-08-05	11.360	12.120	12.150	11.300	0.760	6.690%	10.46万	0.00亿	0.000%
2026-08-04	11.390	11.360	11.660	11.310	0.040	0.353%	6.31万	0.00亿	0.000%
2026-08-03	11.700	11.320	11.700	11.230	-0.320	-2.749%	6.66万	0.00亿	0.000%
2026-07-31	11.590	11.640	12.250	11.380	0.190	1.659%	11.35万	0.00亿	0.000%
2026-07-30	11.160	11.450	11.620	11.060	0.130	1.148%	9.52万	0.00亿	0.000%
2026-07-29	10.630	11.320	11.330	10.570	0.750	7.096%	9.12万	0.00亿	0.000%
2026-07-28	10.430	10.570	10.720	10.390	0.060	0.571%	3.40万	0.00亿	0.000%
2026-07-27	10.190	10.510	10.550	10.160	0.190	1.841%	3.43万	0.00亿	0.000%
2026-07-24	10.520	10.320	10.580	10.200	-0.410	-3.821%	4.13万	0.00亿	0.000%
2026-07-23	10.590	10.730	10.980	10.430	-0.070	-0.648%	7.54万	0.00亿	0.000%
2026-07-22	10.350	10.800	10.940	9.980	0.340	3.250%	9.99万	0.00亿	0.000%
2026-07-21	10.290	10.460	10.480	9.880	0.140	1.357%	4.70万	0.00亿	0.000%
2026-07-20	10.500	10.320	10.950	10.150	-0.260	-2.457%	4.34万	0.00亿	0.000%
2026-07-17	10.900	10.580	11.080	10.510	-0.390	-3.555%	5.37万	0.00亿	0.000%
2026-07-16	10.510	10.970	11.100	10.430	0.440	4.179%	6.59万	0.00亿	0.000%
2026-07-15	10.390	10.530	10.600	10.280	0.200	1.936%	3.94万	0.00亿	0.000%
2026-07-14	10.150	10.330	10.380	9.910	0.320	3.197%	3.71万	0.00亿	0.000%
2026-07-13	10.510	10.010	10.540	9.960	-0.510	-4.848%	4.57万	0.00亿	0.000%
2026-07-10	10.300	10.520	10.740	10.210	0.170	1.643%	3.78万	0.00亿	0.000%
2026-07-09	10.410	10.350	10.500	10.070	-0.090	-0.862%	3.04万	0.00亿	0.000%
2026-07-08	10.570	10.440	10.580	10.300	-0.110	-1.043%	2.97万	0.00亿	0.000%
2026-07-07	10.850	10.550	10.880	10.490	-0.300	-2.765%	3.07万	0.00亿	0.000%
2026-07-06	11.080	10.850	11.220	10.790	-0.240	-2.164%	4.18万	0.00亿	0.000%
2026-07-03	10.840	11.090	11.190	10.790	0.270	2.495%	4.95万	0.00亿	0.000%
2026-07-02	10.670	10.820	11.100	10.610	0.090	0.839%	5.16万	0.00亿	0.000%
2026-07-01	10.270	10.730	10.950	10.210	0.410	3.973%	6.29万	0.00亿	0.000%
2026-06-30	10.200	10.320	10.470	10.080	0.100	0.978%	3.54万	0.00亿	0.000%
2026-06-29	10.400	10.220	10.400	9.920	-0.080	-0.777%	4.62万	0.00亿	0.000%
2026-06-26	10.500	10.300	10.590	10.260	-0.350	-3.286%	4.53万	0.00亿	0.000%
2026-06-25	11.010	10.650	11.100	10.600	-0.390	-3.533%	4.36万	0.00亿	0.000%
2026-06-24	11.300	11.040	11.390	10.850	-0.290	-2.560%	4.18万	0.00亿	0.000%
2026-06-23	11.200	11.330	11.610	11.170	0.030	0.265%	4.63万	0.00亿	0.000%
2026-06-22	11.250	11.300	11.510	10.900	-0.060	-0.528%	4.62万	0.00亿	0.000%
2026-06-18	11.480	11.360	11.550	11.250	-0.180	-1.560%	3.17万	0.00亿	0.000%
2026-06-17	11.770	11.540	11.870	11.360	-0.390	-3.269%	6.70万	0.00亿	0.000%
2026-06-16	11.310	11.930	12.130	11.290	0.470	4.101%	8.26万	0.00亿	0.000%
2026-06-15	11.200	11.460	11.460	11.200	0.310	2.780%	4.62万	0.00亿	0.000%
2026-06-12	11.080	11.150	11.230	10.930	0.170	1.548%	3.88万	0.00亿	0.000%
2026-06-11	11.200	10.980	11.260	10.820	-0.270	-2.400%	4.20万	0.00亿	0.000%
2026-06-10	11.500	11.250	11.600	11.090	-0.330	-2.850%	3.93万	0.00亿	0.000%
2026-06-09	11.510	11.580	11.860	11.270	0.190	1.668%	4.26万	0.00亿	0.000%
2026-06-08	11.570	11.390	11.870	11.250	-0.480	-4.044%	4.74万	0.00亿	0.000%
2026-06-05	11.690	11.870	11.970	11.350	0.190	1.627%	5.24万	0.00亿	0.000%
2026-06-04	11.750	11.680	11.800	11.480	-0.100	-0.849%	4.15万	0.00亿	0.000%
2026-06-03	11.850	11.780	12.000	11.700	-0.070	-0.591%	3.21万	0.00亿	0.000%
2026-06-02	11.990	11.850	12.090	11.650	-0.170	-1.414%	3.43万	0.00亿	0.000%
2026-06-01	11.610	12.020	12.160	11.550	0.370	3.176%	5.02万	0.00亿	0.000%
2026-05-29	12.130	11.650	12.200	11.580	-0.460	-3.799%	4.80万	0.00亿	0.000%
2026-05-28	11.960	12.110	12.280	11.860	0.140	1.170%	4.05万	0.00亿	0.000%
2026-05-27	12.420	11.970	12.490	11.870	-0.540	-4.317%	6.95万	0.00亿	0.000%
2026-05-26	12.770	12.510	12.870	12.260	-0.380	-2.948%	5.91万	0.00亿	0.000%
2026-05-25	13.200	12.890	13.470	12.720	-0.310	-2.348%	4.50万	0.00亿	0.000%
2026-05-22	13.010	13.200	13.300	12.810	0.240	1.852%	3.85万	0.00亿	0.000%
2026-05-21	13.490	12.960	13.660	12.920	-0.500	-3.715%	5.29万	0.00亿	0.000%
2026-05-20	13.730	13.460	13.730	13.300	-0.270	-1.966%	4.72万	0.00亿	0.000%
2026-05-19	13.490	13.730	13.740	13.400	0.276	2.051%	4.81万	0.00亿	0.000%
2026-05-18	13.504	13.454	13.644	13.264	-0.200	-1.465%	5.49万	0.00亿	0.000%
2026-05-15	13.734	13.654	13.804	13.524	-0.030	-0.219%	5.71万	0.00亿	0.000%
2026-05-14	14.244	13.684	14.334	13.614	-0.620	-4.334%	9.06万	0.00亿	0.000%
2026-05-13	14.044	14.304	14.304	13.874	0.280	1.997%	10.23万	0.00亿	0.000%
2026-05-12	14.104	14.024	14.104	13.884	-0.110	-0.778%	6.94万	0.00亿	0.000%
2026-05-11	14.254	14.134	14.254	14.054	0.030	0.213%	7.87万	0.00亿	0.000%
2026-05-08	14.124	14.104	14.184	14.014	-0.050	-0.353%	6.75万	0.00亿	0.000%
2026-05-07	14.174	14.154	14.184	14.004	0.050	0.355%	11.41万	0.00亿	0.000%
2026-05-06	13.834	14.104	14.174	13.804	0.300	2.173%	10.42万	0.00亿	0.000%
2026-04-30	13.774	13.804	13.884	13.614	-0.030	-0.217%	5.79万	0.00亿	0.000%
2026-04-29	13.624	13.834	13.904	13.584	0.460	3.440%	6.63万	0.00亿	0.000%
2026-04-28	13.784	13.374	13.844	13.324	-0.500	-3.604%	5.32万	0.00亿	0.000%
2026-04-27	13.724	13.874	13.904	13.394	0.170	1.241%	5.19万	0.00亿	0.000%
2026-04-24	13.744	13.704	13.844	13.424	-0.070	-0.508%	3.83万	0.00亿	0.000%
2026-04-23	13.924	13.774	13.954	13.644	-0.190	-1.361%	3.92万	0.00亿	0.000%
2026-04-22	13.684	13.964	14.144	13.604	0.190	1.379%	5.34万	0.00亿	0.000%
2026-04-21	13.884	13.774	14.004	13.684	-0.180	-1.290%	3.71万	0.00亿	0.000%
2026-04-20	13.784	13.954	13.964	13.664	0.160	1.160%	5.65万	0.00亿	0.000%
2026-04-17	13.804	13.794	13.804	13.624	-0.050	-0.361%	4.34万	0.00亿	0.000%
2026-04-16	13.684	13.844	13.904	13.564	0.170	1.243%	5.19万	0.00亿	0.000%
2026-04-15	13.654	13.674	13.694	13.544	0.050	0.367%	4.48万	0.00亿	0.000%
2026-04-14	13.634	13.624	13.694	13.464	0.090	0.665%	4.01万	0.00亿	0.000%
2026-04-13	13.524	13.534	13.704	13.434	-0.120	-0.879%	5.15万	0.00亿	0.000%
2026-04-10	13.634	13.654	13.764	13.524	0.000	0.000%	5.32万	0.00亿	0.000%
2026-04-09	13.824	13.564	13.884	13.464	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-08	13.634	13.904	13.924	13.514	0.000	0.000%	3.92万	0.00亿	0.000%
2026-04-07	13.094	13.364	13.474	13.094	0.000	0.000%	3.48万	0.00亿	0.000%
2026-04-03	13.604	13.094	13.624	13.024	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-02	13.614	13.404	13.704	13.334	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-01	13.754	13.654	13.754	13.424	0.000	0.000%	3.93万	0.00亿	0.000%