智立方（301312）历史行情

以下为智立方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
2026-10-05	81.300	79.050	82.780	78.810	-2.350	-2.887%	365.66万	2.94亿	4.313%
2026-10-02	81.300	79.050	82.780	78.810	-2.350	-2.887%	365.66万	2.94亿	4.313%
2026-10-01	81.300	79.050	82.780	78.810	-2.350	-2.887%	365.66万	2.94亿	4.313%
2026-09-30	81.300	79.050	82.780	78.810	-2.350	-2.887%	3.66万	0.00亿	0.000%
2026-09-29	80.110	81.400	82.550	80.060	0.490	0.606%	3.89万	0.00亿	0.000%
2026-09-28	87.890	80.910	88.500	80.120	-6.090	-7.000%	5.57万	0.00亿	0.000%
2026-09-27	91.430	87.000	91.430	86.870	-5.600	-6.048%	556.58万	4.92亿	6.565%
2026-09-24	91.430	87.000	91.430	86.870	-5.600	-6.048%	5.57万	0.00亿	0.000%
2026-09-23	86.540	92.600	96.330	86.080	5.690	6.547%	10.26万	0.00亿	0.000%
2026-09-22	88.500	86.910	91.150	86.340	0.720	0.835%	7.50万	0.00亿	0.000%
2026-09-21	87.370	86.190	89.000	85.100	-1.180	-1.351%	4.25万	0.00亿	0.000%
2026-09-18	86.000	87.370	87.960	84.080	2.370	2.788%	5.59万	0.00亿	0.000%
2026-09-17	85.890	85.000	87.590	84.500	-0.940	-1.094%	5.49万	0.00亿	0.000%
2026-09-16	79.410	85.940	86.500	79.170	6.650	8.387%	6.91万	0.00亿	0.000%
2026-09-15	79.370	79.290	81.810	79.010	-1.120	-1.393%	3.81万	0.00亿	0.000%
2026-09-14	77.510	80.410	81.800	75.690	1.250	1.579%	4.65万	0.00亿	0.000%
2026-09-11	79.620	79.160	82.500	76.030	-2.220	-2.728%	5.84万	0.00亿	0.000%
2026-09-10	82.720	81.380	83.690	80.900	-2.200	-2.632%	4.44万	0.00亿	0.000%
2026-09-09	86.730	83.580	86.900	83.040	-1.200	-1.415%	6.13万	0.00亿	0.000%
2026-09-08	86.830	84.780	88.360	84.100	-2.180	-2.507%	7.33万	0.00亿	0.000%
2026-09-07	76.830	86.960	87.170	76.700	11.370	15.042%	9.81万	0.00亿	0.000%
2026-09-04	78.050	75.590	81.810	74.480	-3.250	-4.122%	5.34万	0.00亿	0.000%
2026-09-03	78.530	78.840	80.220	77.060	1.190	1.533%	4.24万	0.00亿	0.000%
2026-09-02	76.000	77.650	79.290	75.300	0.200	0.258%	4.41万	0.00亿	0.000%
2026-09-01	81.670	77.450	81.980	76.500	-4.660	-5.675%	5.86万	0.00亿	0.000%
2026-08-31	77.730	82.110	83.500	77.380	2.110	2.638%	7.08万	0.00亿	0.000%
2026-08-28	82.960	80.000	84.940	79.710	0.490	0.616%	9.18万	0.00亿	0.000%
2026-08-27	76.700	79.510	82.550	73.000	5.760	7.810%	13.02万	0.00亿	0.000%
2026-08-26	74.000	73.750	78.200	70.770	0.250	0.340%	8.68万	0.00亿	0.000%
2026-08-25	69.360	73.500	74.610	67.630	2.700	3.814%	7.83万	0.00亿	0.000%
2026-08-24	71.300	70.800	74.280	68.300	0.770	1.100%	7.33万	0.00亿	0.000%
2026-08-21	68.530	70.030	72.050	67.770	0.400	0.574%	3.99万	0.00亿	0.000%
2026-08-20	68.960	69.630	71.000	66.970	2.140	3.171%	5.03万	0.00亿	0.000%
2026-08-19	72.500	67.490	73.540	67.100	-7.960	-10.550%	6.85万	0.00亿	0.000%
2026-08-18	77.000	75.450	77.770	72.800	0.950	1.275%	8.04万	0.00亿	0.000%
2026-08-17	72.160	74.500	74.800	70.510	2.620	3.645%	6.17万	0.00亿	0.000%
2026-08-14	69.120	71.880	73.990	68.820	2.780	4.023%	5.79万	0.00亿	0.000%
2026-08-13	72.560	69.100	74.180	69.000	-3.080	-4.267%	7.31万	0.00亿	0.000%
2026-08-12	68.710	72.180	73.850	68.530	2.730	3.931%	8.59万	0.00亿	0.000%
2026-08-11	65.550	69.450	71.430	63.600	3.240	4.894%	10.02万	0.00亿	0.000%
2026-08-10	69.320	66.210	70.430	65.600	-2.860	-4.141%	8.89万	0.00亿	0.000%
2026-08-07	64.710	69.070	69.350	63.650	4.080	6.278%	7.94万	0.00亿	0.000%
2026-08-06	61.520	64.990	67.100	60.650	2.460	3.934%	8.85万	0.00亿	0.000%
2026-08-05	55.740	62.530	63.840	55.000	5.220	9.108%	7.84万	0.00亿	0.000%
2026-08-04	54.490	57.310	58.200	53.430	3.920	7.342%	6.41万	0.00亿	0.000%
2026-08-03	54.800	53.390	56.420	52.720	-2.090	-3.767%	7.37万	0.00亿	0.000%
2026-07-31	57.990	55.480	63.010	55.340	2.970	5.656%	10.92万	0.00亿	0.000%
2026-07-30	58.550	52.510	58.870	51.710	-6.500	-11.015%	5.12万	0.00亿	0.000%
2026-07-29	61.810	59.010	62.000	56.120	-2.790	-4.515%	4.93万	0.00亿	0.000%
2026-07-28	64.610	61.800	66.360	61.320	-3.910	-5.950%	4.18万	0.00亿	0.000%
2026-07-27	62.940	65.710	65.960	61.880	3.580	5.762%	4.73万	0.00亿	0.000%
2026-07-24	61.890	62.130	66.000	60.000	-0.080	-0.129%	4.16万	0.00亿	0.000%
2026-07-23	64.200	62.210	66.720	61.630	-1.490	-2.339%	3.49万	0.00亿	0.000%
2026-07-22	64.880	63.700	68.260	63.080	-1.550	-2.375%	5.34万	0.00亿	0.000%
2026-07-21	60.580	65.250	65.360	51.830	5.250	8.750%	7.10万	0.00亿	0.000%
2026-07-20	69.230	60.000	69.900	58.310	-7.170	-10.674%	6.14万	0.00亿	0.000%
2026-07-17	76.180	67.170	77.010	65.900	-9.530	-12.425%	5.86万	0.00亿	0.000%
2026-07-16	80.580	76.700	81.290	76.180	-5.190	-6.338%	4.07万	0.00亿	0.000%
2026-07-15	89.620	81.890	89.980	81.000	-5.960	-6.784%	3.90万	0.00亿	0.000%
2026-07-14	87.770	87.850	88.660	82.990	2.290	2.676%	3.47万	0.00亿	0.000%
2026-07-13	91.320	85.560	93.530	85.260	-7.150	-7.712%	5.34万	0.00亿	0.000%
2026-07-10	98.010	92.710	102.740	92.260	-2.790	-2.921%	6.84万	0.00亿	0.000%
2026-07-09	94.750	95.500	95.580	88.700	3.480	3.782%	3.84万	0.00亿	0.000%
2026-07-08	97.520	92.020	98.750	90.300	-3.590	-3.755%	3.27万	0.00亿	0.000%
2026-07-07	99.990	95.610	100.540	93.200	-4.680	-4.666%	3.50万	0.00亿	0.000%
2026-07-06	105.090	100.290	105.850	97.770	-4.140	-3.964%	3.56万	0.00亿	0.000%
2026-07-03	110.900	104.430	112.000	104.000	-7.150	-6.408%	4.32万	0.00亿	0.000%
2026-07-02	114.670	111.580	119.000	111.010	-7.960	-6.659%	4.87万	0.00亿	0.000%
2026-07-01	115.210	119.540	130.990	114.580	3.530	3.043%	7.30万	0.00亿	0.000%
2026-06-30	110.560	116.010	120.550	110.010	11.000	10.475%	8.21万	0.00亿	0.000%
2026-06-29	106.000	105.010	107.000	96.060	0.430	0.411%	6.20万	0.00亿	0.000%
2026-06-26	110.360	104.580	110.890	103.880	-6.320	-5.699%	4.32万	0.00亿	0.000%
2026-06-25	112.100	110.900	118.500	109.190	-2.120	-1.876%	5.52万	0.00亿	0.000%
2026-06-24	108.070	113.020	115.590	106.110	6.020	5.626%	5.69万	0.00亿	0.000%
2026-06-23	110.020	107.000	111.850	104.810	-3.010	-2.736%	4.58万	0.00亿	0.000%
2026-06-22	112.790	110.010	113.000	105.550	-2.990	-2.646%	5.67万	0.00亿	0.000%
2026-06-18	110.310	113.000	113.620	107.660	2.000	1.802%	6.80万	0.00亿	0.000%
2026-06-17	106.000	111.000	113.670	104.780	4.080	3.816%	9.13万	0.00亿	0.000%
2026-06-16	92.610	106.920	109.000	91.510	15.540	17.006%	11.81万	0.00亿	0.000%
2026-06-15	79.680	91.380	93.700	79.400	12.930	16.482%	9.16万	0.00亿	0.000%
2026-06-12	84.500	78.450	85.500	77.620	-3.760	-4.574%	4.60万	0.00亿	0.000%
2026-06-11	84.170	82.210	86.580	81.230	-3.090	-3.623%	3.19万	0.00亿	0.000%
2026-06-10	85.910	85.300	86.220	83.010	-2.120	-2.425%	4.00万	0.00亿	0.000%
2026-06-09	84.000	87.420	88.240	81.300	4.420	5.325%	5.77万	0.00亿	0.000%
2026-06-08	80.000	83.000	83.710	79.800	-3.520	-4.068%	5.31万	0.00亿	0.000%
2026-06-05	88.140	86.520	89.930	85.880	-6.320	-6.807%	7.13万	0.00亿	0.000%
2026-06-04	89.070	92.840	94.880	88.860	1.750	1.921%	6.37万	0.00亿	0.000%
2026-06-03	96.500	91.090	97.920	89.000	-3.753	-3.957%	10.06万	0.00亿	0.000%
2026-06-02	84.500	94.843	96.214	84.214	11.450	13.730%	7.53万	0.00亿	0.000%
2026-06-01	89.564	83.393	91.922	83.272	-6.093	-6.809%	4.64万	0.00亿	0.000%
2026-05-29	96.714	89.486	101.822	87.072	-6.857	-7.117%	7.61万	0.00亿	0.000%
2026-05-28	95.500	96.343	97.400	94.279	-0.171	-0.177%	5.09万	0.00亿	0.000%
2026-05-27	101.972	96.514	104.072	93.650	-6.486	-6.297%	6.74万	0.00亿	0.000%
2026-05-26	105.500	103.000	109.714	97.057	-3.214	-3.026%	9.24万	0.00亿	0.000%
2026-05-25	102.643	106.214	107.636	99.043	9.142	9.418%	10.38万	0.00亿	0.000%
2026-05-22	82.286	97.072	97.072	81.914	16.215	20.054%	11.03万	0.00亿	0.000%
2026-05-21	88.357	80.857	89.072	79.786	-7.636	-8.629%	5.39万	0.00亿	0.000%
2026-05-20	83.072	88.493	88.979	81.443	4.679	5.583%	5.29万	0.00亿	0.000%
2026-05-19	83.372	83.814	85.250	80.614	-0.686	-0.812%	3.62万	0.00亿	0.000%
2026-05-18	83.343	84.500	87.629	82.522	0.428	0.509%	3.91万	0.00亿	0.000%
2026-05-15	85.893	84.072	89.643	82.457	-2.307	-2.671%	5.19万	0.00亿	0.000%
2026-05-14	91.222	86.379	95.850	86.272	-5.850	-6.343%	7.20万	0.00亿	0.000%
2026-05-13	85.807	92.229	92.500	85.807	5.407	6.228%	7.33万	0.00亿	0.000%
2026-05-12	89.929	86.822	92.636	85.607	-3.542	-3.920%	6.12万	0.00亿	0.000%
2026-05-11	90.843	90.364	91.922	86.129	-0.322	-0.355%	8.37万	0.00亿	0.000%
2026-05-08	82.643	90.686	91.743	80.643	4.114	4.752%	9.86万	0.00亿	0.000%
2026-05-07	83.700	86.572	86.843	81.336	3.572	4.304%	8.12万	0.00亿	0.000%
2026-05-06	82.364	83.000	83.986	80.557	1.014	1.237%	6.40万	0.00亿	0.000%
2026-04-30	79.736	81.986	84.522	79.079	2.314	2.904%	5.93万	0.00亿	0.000%
2026-04-29	78.986	79.672	85.357	78.357	-2.042	-2.499%	5.40万	0.00亿	0.000%
2026-04-28	80.572	81.714	84.422	78.072	-0.315	-0.384%	5.84万	0.00亿	0.000%
2026-04-27	81.214	82.029	83.357	79.786	1.115	1.378%	4.94万	0.00亿	0.000%
2026-04-24	83.636	80.914	87.336	80.200	-2.450	-2.939%	5.14万	0.00亿	0.000%
2026-04-23	88.036	83.364	88.907	82.129	-5.879	-6.588%	8.81万	0.00亿	0.000%
2026-04-22	83.929	89.243	93.643	82.772	4.721	5.586%	9.65万	0.00亿	0.000%
2026-04-21	82.193	84.522	85.036	81.300	1.072	1.285%	6.34万	0.00亿	0.000%
2026-04-20	84.407	83.450	85.500	82.286	-2.622	-3.046%	7.62万	0.00亿	0.000%
2026-04-17	86.707	86.072	88.914	82.364	-0.250	-0.290%	9.66万	0.00亿	0.000%
2026-04-16	86.293	86.322	87.500	83.929	0.050	0.058%	6.17万	0.00亿	0.000%
2026-04-15	87.672	86.272	90.593	85.679	-1.157	-1.323%	6.03万	0.00亿	0.000%
2026-04-14	88.150	87.429	91.007	86.679	-0.028	-0.032%	8.14万	0.00亿	0.000%
2026-04-13	82.700	87.457	92.493	82.700	6.228	7.667%	11.41万	0.00亿	0.000%
2026-04-10	83.672	81.229	84.629	80.507	-2.664	-3.175%	8.60万	0.00亿	0.000%
2026-04-09	83.964	83.893	86.407	81.679	-2.000	-2.328%	10.00万	0.00亿	0.000%
2026-04-08	86.972	85.893	87.850	83.214	0.000	0.000%	12.26万	0.00亿	0.000%
2026-04-07	83.300	84.257	92.500	82.286	0.000	0.000%	12.88万	0.00亿	0.000%
2026-04-03	75.364	81.657	83.714	73.750	0.000	0.000%	12.76万	0.00亿	0.000%
2026-04-02	72.714	73.579	75.707	70.972	0.000	0.000%	11.22万	0.00亿	0.000%
2026-04-01	64.022	73.500	73.500	63.279	0.000	0.000%	10.93万	0.00亿	0.000%