众智科技（301361）历史行情

以下为众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
2026-10-05	27.340	27.150	27.980	27.020	-0.070	-0.257%	115.39万	0.32亿	2.048%
2026-10-02	27.340	27.150	27.980	27.020	-0.070	-0.257%	115.39万	0.32亿	2.048%
2026-10-01	27.340	27.150	27.980	27.020	-0.070	-0.257%	115.39万	0.32亿	2.048%
2026-09-30	27.340	27.150	27.980	27.020	-0.070	-0.257%	1.15万	0.00亿	0.000%
2026-09-29	26.780	27.220	27.320	26.710	0.440	1.643%	0.76万	0.00亿	0.000%
2026-09-28	27.070	26.780	27.310	26.500	-0.370	-1.363%	0.78万	0.00亿	0.000%
2026-09-27	26.860	27.150	27.660	26.860	0.070	0.258%	143.62万	0.39亿	2.549%
2026-09-24	26.860	27.150	27.660	26.860	0.070	0.258%	1.44万	0.00亿	0.000%
2026-09-23	27.300	27.080	27.330	26.850	-0.050	-0.184%	0.70万	0.00亿	0.000%
2026-09-22	27.590	27.130	27.590	27.030	-0.020	-0.074%	0.82万	0.00亿	0.000%
2026-09-21	26.880	27.150	27.300	26.780	0.260	0.967%	1.04万	0.00亿	0.000%
2026-09-18	26.100	26.890	27.700	26.100	0.910	3.503%	1.76万	0.00亿	0.000%
2026-09-17	25.800	25.980	26.220	25.560	-0.050	-0.192%	0.58万	0.00亿	0.000%
2026-09-16	25.550	26.030	26.150	25.360	0.450	1.759%	0.65万	0.00亿	0.000%
2026-09-15	25.820	25.580	26.110	25.580	-0.510	-1.955%	0.64万	0.00亿	0.000%
2026-09-14	25.840	26.090	26.370	25.620	0.410	1.597%	0.79万	0.00亿	0.000%
2026-09-11	26.280	25.680	26.280	25.400	-0.540	-2.059%	0.87万	0.00亿	0.000%
2026-09-10	26.420	26.220	26.510	26.100	-0.380	-1.429%	0.46万	0.00亿	0.000%
2026-09-09	26.840	26.600	26.920	26.430	-0.230	-0.857%	0.90万	0.00亿	0.000%
2026-09-08	26.910	26.830	27.070	26.640	-0.080	-0.297%	0.56万	0.00亿	0.000%
2026-09-07	27.420	26.910	27.420	26.870	0.000	0.000%	0.81万	0.00亿	0.000%
2026-09-04	27.170	26.910	27.770	26.780	-0.120	-0.444%	1.26万	0.00亿	0.000%
2026-09-03	27.370	27.030	27.620	26.930	-0.210	-0.771%	0.74万	0.00亿	0.000%
2026-09-02	27.010	27.240	27.440	26.630	0.100	0.368%	0.99万	0.00亿	0.000%
2026-09-01	27.450	27.140	27.580	27.010	-0.230	-0.840%	0.87万	0.00亿	0.000%
2026-08-31	26.830	27.370	27.460	26.750	0.330	1.220%	0.74万	0.00亿	0.000%
2026-08-28	26.940	27.040	27.240	26.820	-0.020	-0.074%	0.73万	0.00亿	0.000%
2026-08-27	27.120	27.060	27.350	26.800	-0.220	-0.806%	0.91万	0.00亿	0.000%
2026-08-26	27.210	27.280	27.580	26.930	0.220	0.813%	1.09万	0.00亿	0.000%
2026-08-25	26.520	27.060	27.150	25.960	0.700	2.656%	1.02万	0.00亿	0.000%
2026-08-24	26.840	26.360	26.840	25.940	-0.150	-0.566%	0.90万	0.00亿	0.000%
2026-08-21	26.280	26.510	26.780	26.160	-0.110	-0.413%	0.72万	0.00亿	0.000%
2026-08-20	26.480	26.620	26.800	26.160	0.460	1.758%	0.94万	0.00亿	0.000%
2026-08-19	27.520	26.160	27.740	26.000	-1.590	-5.730%	1.58万	0.00亿	0.000%
2026-08-18	28.400	27.750	28.420	27.440	-0.530	-1.874%	1.39万	0.00亿	0.000%
2026-08-17	28.160	28.280	28.350	27.660	0.390	1.398%	1.28万	0.00亿	0.000%
2026-08-14	28.190	27.890	28.280	27.620	-0.300	-1.064%	1.30万	0.00亿	0.000%
2026-08-13	28.400	28.190	28.920	28.140	-0.310	-1.088%	1.27万	0.00亿	0.000%
2026-08-12	28.300	28.500	28.600	28.170	0.210	0.742%	1.08万	0.00亿	0.000%
2026-08-11	28.310	28.290	28.570	27.890	-0.320	-1.118%	1.19万	0.00亿	0.000%
2026-08-10	28.340	28.610	28.700	27.730	-0.250	-0.866%	2.34万	0.00亿	0.000%
2026-08-07	29.200	28.860	29.210	28.300	-0.340	-1.164%	1.69万	0.00亿	0.000%
2026-08-06	29.380	29.200	29.560	28.720	-0.160	-0.545%	1.89万	0.00亿	0.000%
2026-08-05	29.410	29.360	29.630	29.110	-0.140	-0.475%	1.41万	0.00亿	0.000%
2026-08-04	29.410	29.500	29.550	28.980	0.330	1.131%	1.37万	0.00亿	0.000%
2026-08-03	27.960	29.170	29.180	27.780	1.220	4.365%	1.41万	0.00亿	0.000%
2026-07-31	28.410	27.950	28.490	27.730	0.610	2.231%	1.17万	0.00亿	0.000%
2026-07-30	28.060	27.340	28.320	27.230	-0.700	-2.496%	1.32万	0.00亿	0.000%
2026-07-29	27.270	28.040	28.100	27.000	0.760	2.786%	1.36万	0.00亿	0.000%
2026-07-28	27.000	27.280	27.380	26.790	0.180	0.664%	1.02万	0.00亿	0.000%
2026-07-27	26.250	27.100	27.260	26.100	0.790	3.003%	1.13万	0.00亿	0.000%
2026-07-24	27.000	26.310	27.000	26.240	-0.870	-3.201%	1.18万	0.00亿	0.000%
2026-07-23	25.400	27.180	27.280	25.400	1.810	7.134%	2.18万	0.00亿	0.000%
2026-07-22	26.080	25.370	26.290	25.320	-0.800	-3.057%	1.43万	0.00亿	0.000%
2026-07-21	25.900	26.170	26.440	24.530	0.420	1.631%	1.88万	0.00亿	0.000%
2026-07-20	26.780	25.750	27.330	25.380	-0.500	-1.905%	1.61万	0.00亿	0.000%
2026-07-17	27.010	26.250	27.280	25.950	-0.740	-2.742%	1.56万	0.00亿	0.000%
2026-07-16	26.830	26.990	27.580	26.650	0.020	0.074%	1.26万	0.00亿	0.000%
2026-07-15	27.650	26.970	27.880	26.870	-0.680	-2.459%	1.09万	0.00亿	0.000%
2026-07-14	27.000	27.650	27.700	26.690	0.550	2.030%	0.99万	0.00亿	0.000%
2026-07-13	28.290	27.100	28.990	26.940	-1.600	-5.575%	1.35万	0.00亿	0.000%
2026-07-10	28.400	28.700	29.480	28.400	0.240	0.843%	1.18万	0.00亿	0.000%
2026-07-09	28.820	28.460	28.840	27.440	-0.350	-1.215%	1.43万	0.00亿	0.000%
2026-07-08	28.820	28.810	29.000	28.250	-0.010	-0.035%	1.13万	0.00亿	0.000%
2026-07-07	29.690	28.820	30.050	28.700	-1.040	-3.483%	1.34万	0.00亿	0.000%
2026-07-06	31.070	29.860	31.210	29.650	-1.020	-3.303%	1.57万	0.00亿	0.000%
2026-07-03	29.800	30.880	31.240	29.640	1.010	3.381%	1.86万	0.00亿	0.000%
2026-07-02	29.570	29.870	30.770	29.510	-0.010	-0.033%	1.69万	0.00亿	0.000%
2026-07-01	30.250	29.880	30.390	29.220	-0.150	-0.500%	1.91万	0.00亿	0.000%
2026-06-30	29.460	30.030	30.180	29.190	0.360	1.213%	1.39万	0.00亿	0.000%
2026-06-29	30.040	29.670	30.490	29.260	-0.390	-1.297%	1.49万	0.00亿	0.000%
2026-06-26	32.000	30.060	32.310	30.060	-1.760	-5.531%	1.97万	0.00亿	0.000%
2026-06-25	33.100	31.820	33.100	31.600	-1.280	-3.867%	2.29万	0.00亿	0.000%
2026-06-24	33.920	33.100	34.260	32.780	-1.280	-3.723%	2.22万	0.00亿	0.000%
2026-06-23	34.010	34.380	34.920	33.600	0.230	0.673%	2.32万	0.00亿	0.000%
2026-06-22	34.070	34.150	34.360	33.100	-0.810	-2.317%	3.46万	0.00亿	0.000%
2026-06-18	34.050	34.960	36.190	33.500	2.110	6.423%	4.26万	0.00亿	0.000%
2026-06-17	33.020	32.850	33.300	32.600	-0.470	-1.411%	1.63万	0.00亿	0.000%
2026-06-16	32.600	33.320	33.500	31.910	0.720	2.209%	2.37万	0.00亿	0.000%
2026-06-15	32.130	32.600	32.900	32.120	0.490	1.526%	1.63万	0.00亿	0.000%
2026-06-12	31.800	32.110	32.510	31.500	0.610	1.937%	1.77万	0.00亿	0.000%
2026-06-11	31.950	31.500	32.150	31.200	-0.610	-1.900%	1.62万	0.00亿	0.000%
2026-06-10	33.820	32.110	33.820	31.650	-1.790	-5.280%	2.25万	0.00亿	0.000%
2026-06-09	33.670	33.900	34.090	33.210	0.430	1.285%	1.58万	0.00亿	0.000%
2026-06-08	34.390	33.470	35.010	32.690	-1.940	-5.479%	2.53万	0.00亿	0.000%
2026-06-05	35.090	35.410	36.000	34.390	0.330	0.941%	2.63万	0.00亿	0.000%
2026-06-04	35.600	35.080	36.040	34.740	-1.030	-2.852%	3.08万	0.00亿	0.000%
2026-06-03	37.290	36.110	37.870	35.890	-1.290	-3.449%	3.46万	0.00亿	0.000%
2026-06-02	39.650	37.400	39.650	37.400	-2.470	-6.195%	3.85万	0.00亿	0.000%
2026-06-01	39.020	39.870	39.880	37.910	0.820	2.100%	3.33万	0.00亿	0.000%
2026-05-29	38.750	39.050	40.240	37.570	0.300	0.774%	4.25万	0.00亿	0.000%
2026-05-28	38.560	38.750	39.890	38.320	0.150	0.389%	3.53万	0.00亿	0.000%
2026-05-27	39.890	38.600	40.470	38.330	-1.490	-3.717%	3.79万	0.00亿	0.000%
2026-05-26	43.540	40.090	43.940	39.540	-3.320	-7.648%	6.19万	0.00亿	0.000%
2026-05-25	45.990	43.410	46.550	43.080	-2.520	-5.487%	6.26万	0.00亿	0.000%
2026-05-22	44.300	45.930	45.930	43.520	1.190	2.660%	6.70万	0.00亿	0.000%
2026-05-21	42.940	44.740	45.460	42.490	1.370	3.159%	7.40万	0.00亿	0.000%
2026-05-20	42.890	43.370	43.880	42.330	-0.720	-1.633%	5.01万	0.00亿	0.000%
2026-05-19	42.740	44.090	45.460	42.090	0.800	1.848%	8.86万	0.00亿	0.000%
2026-05-18	39.600	43.290	43.320	38.930	3.250	8.117%	7.45万	0.00亿	0.000%
2026-05-15	38.800	40.040	41.670	38.800	1.020	2.614%	5.34万	0.00亿	0.000%
2026-05-14	41.690	39.020	41.690	38.990	-3.400	-8.015%	6.44万	0.00亿	0.000%
2026-05-13	40.860	42.420	43.130	39.290	1.150	2.787%	8.78万	0.00亿	0.000%
2026-05-12	37.990	41.270	41.360	37.500	3.390	8.949%	8.36万	0.00亿	0.000%
2026-05-11	37.930	37.880	38.460	37.720	0.050	0.132%	3.35万	0.00亿	0.000%
2026-05-08	37.950	37.830	38.440	37.330	0.190	0.505%	2.97万	0.00亿	0.000%
2026-05-07	36.640	37.640	37.870	36.600	1.080	2.954%	2.80万	0.00亿	0.000%
2026-05-06	35.790	36.560	36.920	35.770	0.790	2.209%	1.98万	0.00亿	0.000%
2026-04-30	36.030	35.770	36.470	35.410	-0.390	-1.079%	1.67万	0.00亿	0.000%
2026-04-29	35.520	36.160	36.570	35.520	0.440	1.232%	1.64万	0.00亿	0.000%
2026-04-28	36.630	35.720	36.640	35.540	-0.880	-2.404%	1.76万	0.00亿	0.000%
2026-04-27	36.560	36.600	36.670	35.690	0.280	0.771%	1.62万	0.00亿	0.000%
2026-04-24	35.990	36.320	36.660	35.720	0.090	0.248%	1.87万	0.00亿	0.000%
2026-04-23	37.500	36.230	37.600	35.990	-1.290	-3.438%	2.17万	0.00亿	0.000%
2026-04-22	38.030	37.520	38.030	37.310	-0.510	-1.341%	2.28万	0.00亿	0.000%
2026-04-21	38.390	38.030	38.390	37.700	-0.510	-1.323%	1.71万	0.00亿	0.000%
2026-04-20	38.380	38.540	38.680	38.190	0.100	0.260%	1.78万	0.00亿	0.000%
2026-04-17	39.130	38.440	39.390	38.330	-0.550	-1.411%	2.19万	0.00亿	0.000%
2026-04-16	38.040	38.990	39.160	37.590	1.030	2.713%	2.78万	0.00亿	0.000%
2026-04-15	38.070	37.960	38.840	37.600	-0.100	-0.263%	2.99万	0.00亿	0.000%
2026-04-14	36.480	38.060	38.250	36.360	1.740	4.791%	3.59万	0.00亿	0.000%
2026-04-13	36.190	36.320	36.400	35.950	-0.110	-0.302%	1.68万	0.00亿	0.000%
2026-04-10	36.590	36.430	36.800	36.090	0.390	1.082%	1.96万	0.00亿	0.000%
2026-04-09	35.900	36.040	36.280	35.580	-0.300	-0.826%	1.71万	0.00亿	0.000%
2026-04-08	35.500	36.340	36.380	35.430	0.000	0.000%	2.54万	0.00亿	0.000%
2026-04-07	34.450	34.740	35.240	34.390	0.000	0.000%	1.55万	0.00亿	0.000%
2026-04-03	35.520	34.370	35.590	34.220	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-02	36.470	35.320	37.030	35.010	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-01	36.380	36.520	36.820	36.150	0.000	0.000%	2.01万	0.00亿	0.000%