智迪科技（301503）历史行情

以下为智迪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
2026-10-02	22.520	22.270	22.670	22.070	-0.220	-0.978%	66.17万	0.15亿	1.147%
2026-10-01	22.520	22.270	22.670	22.070	-0.220	-0.978%	66.17万	0.15亿	1.147%
2026-09-30	22.520	22.270	22.670	22.070	-0.220	-0.978%	0.66万	0.00亿	0.000%
2026-09-29	22.100	22.490	22.680	21.890	0.390	1.765%	0.70万	0.00亿	0.000%
2026-09-28	22.520	22.100	22.520	21.870	-0.120	-0.540%	0.90万	0.00亿	0.000%
2026-09-27	22.280	22.220	22.640	22.140	-0.070	-0.314%	74.10万	0.17亿	1.285%
2026-09-24	22.280	22.220	22.640	22.140	-0.070	-0.314%	0.74万	0.00亿	0.000%
2026-09-23	22.240	22.290	22.540	21.970	0.220	0.997%	0.79万	0.00亿	0.000%
2026-09-22	22.040	22.070	22.330	21.890	0.180	0.822%	0.86万	0.00亿	0.000%
2026-09-21	21.290	21.890	22.100	21.270	0.600	2.818%	0.96万	0.00亿	0.000%
2026-09-18	21.060	21.290	21.500	20.920	0.410	1.964%	0.97万	0.00亿	0.000%
2026-09-17	20.900	20.880	21.090	20.510	-0.020	-0.096%	0.73万	0.00亿	0.000%
2026-09-16	20.720	20.900	21.090	20.410	0.180	0.869%	0.79万	0.00亿	0.000%
2026-09-15	21.500	20.720	21.500	20.610	-0.670	-3.132%	0.76万	0.00亿	0.000%
2026-09-14	20.830	21.390	21.480	20.810	0.560	2.688%	1.04万	0.00亿	0.000%
2026-09-11	21.450	20.830	21.450	20.450	-0.590	-2.754%	0.97万	0.00亿	0.000%
2026-09-10	21.850	21.420	21.890	21.420	-0.430	-1.968%	0.70万	0.00亿	0.000%
2026-09-09	22.080	21.850	22.450	21.740	-0.290	-1.310%	1.11万	0.00亿	0.000%
2026-09-08	22.300	22.140	22.400	22.060	-0.260	-1.161%	0.99万	0.00亿	0.000%
2026-09-07	22.200	22.400	23.100	21.960	0.180	0.810%	1.80万	0.00亿	0.000%
2026-09-04	22.200	22.220	23.370	22.030	-0.280	-1.244%	2.00万	0.00亿	0.000%
2026-09-03	23.810	22.500	23.960	22.210	-1.310	-5.502%	2.42万	0.00亿	0.000%
2026-09-02	22.730	23.810	24.490	22.460	0.820	3.567%	3.12万	0.00亿	0.000%
2026-09-01	22.430	22.990	23.660	21.900	0.670	3.002%	2.30万	0.00亿	0.000%
2026-08-31	21.700	22.320	22.340	21.420	0.510	2.338%	1.00万	0.00亿	0.000%
2026-08-28	21.480	21.810	21.850	21.450	0.350	1.631%	0.98万	0.00亿	0.000%
2026-08-27	21.630	21.460	21.750	21.360	-0.090	-0.418%	0.91万	0.00亿	0.000%
2026-08-26	21.800	21.550	22.120	21.070	-0.880	-3.923%	2.00万	0.00亿	0.000%
2026-08-25	21.690	22.430	22.510	21.470	0.830	3.843%	0.96万	0.00亿	0.000%
2026-08-24	22.030	21.600	22.170	21.330	-0.470	-2.130%	0.89万	0.00亿	0.000%
2026-08-21	22.350	22.070	22.350	21.530	-0.260	-1.164%	0.90万	0.00亿	0.000%
2026-08-20	21.730	22.330	22.590	21.480	0.830	3.860%	1.37万	0.00亿	0.000%
2026-08-19	21.630	21.500	21.850	21.180	-0.340	-1.557%	0.91万	0.00亿	0.000%
2026-08-18	22.070	21.840	22.070	21.690	-0.230	-1.042%	0.82万	0.00亿	0.000%
2026-08-17	21.790	22.070	22.220	21.650	0.050	0.227%	1.15万	0.00亿	0.000%
2026-08-14	21.670	22.020	22.050	21.500	0.390	1.803%	0.85万	0.00亿	0.000%
2026-08-13	22.010	21.630	22.120	21.580	-0.260	-1.188%	0.73万	0.00亿	0.000%
2026-08-12	21.960	21.890	22.090	21.740	0.080	0.367%	0.54万	0.00亿	0.000%
2026-08-11	22.070	21.810	22.120	21.630	-0.260	-1.178%	0.75万	0.00亿	0.000%
2026-08-10	21.780	22.070	22.090	21.430	0.190	0.868%	0.81万	0.00亿	0.000%
2026-08-07	21.600	21.880	21.890	21.120	0.280	1.296%	0.69万	0.00亿	0.000%
2026-08-06	21.410	21.600	21.700	21.200	0.200	0.935%	0.80万	0.00亿	0.000%
2026-08-05	21.630	21.400	21.660	21.230	-0.100	-0.465%	0.86万	0.00亿	0.000%
2026-08-04	20.940	21.500	21.590	20.940	0.570	2.723%	1.02万	0.00亿	0.000%
2026-08-03	20.700	20.930	20.980	20.500	0.240	1.160%	1.28万	0.00亿	0.000%
2026-07-31	20.250	20.690	20.790	20.250	0.560	2.782%	0.99万	0.00亿	0.000%
2026-07-30	20.240	20.130	20.470	19.670	-0.110	-0.543%	0.90万	0.00亿	0.000%
2026-07-29	19.980	20.240	20.410	19.850	0.290	1.454%	0.92万	0.00亿	0.000%
2026-07-28	19.980	19.950	20.450	19.660	0.073	0.367%	1.00万	0.00亿	0.000%
2026-07-27	18.992	19.877	19.939	18.962	0.808	4.237%	0.69万	0.00亿	0.000%
2026-07-24	19.362	19.069	19.492	19.023	-0.370	-1.903%	0.50万	0.00亿	0.000%
2026-07-23	19.192	19.439	19.492	18.885	0.370	1.940%	0.63万	0.00亿	0.000%
2026-07-22	19.269	19.069	19.715	18.900	-0.216	-1.120%	0.69万	0.00亿	0.000%
2026-07-21	19.215	19.285	19.646	18.308	0.008	0.042%	0.88万	0.00亿	0.000%
2026-07-20	20.000	19.277	20.477	18.754	-0.485	-2.454%	0.85万	0.00亿	0.000%
2026-07-17	20.985	19.762	21.100	19.639	-1.015	-4.885%	0.95万	0.00亿	0.000%
2026-07-16	20.408	20.777	21.208	20.200	0.369	1.808%	0.87万	0.00亿	0.000%
2026-07-15	20.139	20.408	20.508	19.877	0.262	1.301%	0.51万	0.00亿	0.000%
2026-07-14	19.700	20.146	20.269	19.446	0.407	2.062%	0.57万	0.00亿	0.000%
2026-07-13	20.600	19.739	20.762	19.423	-0.538	-2.653%	0.82万	0.00亿	0.000%
2026-07-10	19.977	20.277	20.685	19.754	0.285	1.426%	0.68万	0.00亿	0.000%
2026-07-09	19.192	19.992	20.146	19.192	0.069	0.346%	0.61万	0.00亿	0.000%
2026-07-08	20.215	19.923	20.400	19.754	-0.316	-1.561%	0.57万	0.00亿	0.000%
2026-07-07	21.077	20.239	21.239	20.008	-0.838	-3.976%	0.75万	0.00亿	0.000%
2026-07-06	21.700	21.077	21.792	20.923	-0.623	-2.871%	0.86万	0.00亿	0.000%
2026-07-03	21.246	21.700	21.792	20.846	0.769	3.674%	1.36万	0.00亿	0.000%
2026-07-02	20.839	20.931	21.469	20.731	0.092	0.441%	1.06万	0.00亿	0.000%
2026-07-01	20.885	20.839	21.069	20.523	-0.053	-0.254%	1.17万	0.00亿	0.000%
2026-06-30	20.123	20.892	21.000	20.092	0.423	2.067%	0.98万	0.00亿	0.000%
2026-06-29	20.585	20.469	21.008	19.731	-0.116	-0.564%	1.05万	0.00亿	0.000%
2026-06-26	20.954	20.585	21.054	20.431	-0.584	-2.759%	0.68万	0.00亿	0.000%
2026-06-25	21.823	21.169	21.900	21.046	-0.646	-2.961%	0.94万	0.00亿	0.000%
2026-06-24	22.469	21.815	22.731	21.654	-0.654	-2.911%	0.80万	0.00亿	0.000%
2026-06-23	21.754	22.469	22.715	21.754	0.438	1.988%	0.99万	0.00亿	0.000%
2026-06-22	21.815	22.031	22.192	20.985	0.039	0.177%	1.16万	0.00亿	0.000%
2026-06-18	22.400	21.992	22.585	21.869	-0.416	-1.856%	1.11万	0.00亿	0.000%
2026-06-17	23.000	22.408	23.000	22.354	-0.661	-2.865%	0.86万	0.00亿	0.000%
2026-06-16	22.800	23.069	23.192	22.308	0.292	1.282%	0.72万	0.00亿	0.000%
2026-06-15	22.808	22.777	23.331	22.631	0.100	0.441%	0.94万	0.00亿	0.000%
2026-06-12	22.923	22.677	23.123	22.500	-0.046	-0.202%	0.79万	0.00亿	0.000%
2026-06-11	22.731	22.723	22.946	22.192	-0.046	-0.202%	0.83万	0.00亿	0.000%
2026-06-10	23.154	22.769	23.231	22.192	-0.385	-1.663%	0.74万	0.00亿	0.000%
2026-06-09	22.692	23.154	23.231	22.446	0.592	2.624%	0.93万	0.00亿	0.000%
2026-06-08	23.015	22.562	23.685	22.215	-1.246	-5.234%	1.15万	0.00亿	0.000%
2026-06-05	23.608	23.808	24.215	22.885	0.208	0.881%	1.07万	0.00亿	0.000%
2026-06-04	24.146	23.600	24.200	23.354	-0.692	-2.849%	1.06万	0.00亿	0.000%
2026-06-03	24.685	24.292	25.039	24.000	-0.570	-2.293%	1.67万	0.00亿	0.000%
2026-06-02	26.085	24.862	27.231	24.739	-0.407	-1.611%	2.24万	0.00亿	0.000%
2026-06-01	24.039	25.269	25.962	24.039	1.607	6.791%	2.18万	0.00亿	0.000%
2026-05-29	24.300	23.662	24.692	23.523	-0.677	-2.782%	0.99万	0.00亿	0.000%
2026-05-28	24.346	24.339	24.539	23.700	-0.084	-0.344%	0.81万	0.00亿	0.000%
2026-05-27	25.469	24.423	25.500	23.969	-0.785	-3.114%	1.23万	0.00亿	0.000%
2026-05-26	26.285	25.208	26.431	24.808	-1.292	-4.875%	1.22万	0.00亿	0.000%
2026-05-25	27.000	26.500	27.262	26.100	-0.454	-1.684%	0.76万	0.00亿	0.000%
2026-05-22	26.146	26.954	27.054	25.731	1.046	4.037%	0.85万	0.00亿	0.000%
2026-05-21	27.292	25.908	27.662	25.892	-1.254	-4.617%	1.07万	0.00亿	0.000%
2026-05-20	27.515	27.162	27.546	26.892	-0.338	-1.229%	0.71万	0.00亿	0.000%
2026-05-19	27.477	27.500	27.731	27.039	-0.015	-0.055%	0.76万	0.00亿	0.000%
2026-05-18	27.023	27.515	27.539	26.700	0.492	1.821%	0.76万	0.00亿	0.000%
2026-05-15	27.254	27.023	27.639	26.869	-0.223	-0.818%	0.93万	0.00亿	0.000%
2026-05-14	27.408	27.246	27.646	26.892	-0.169	-0.616%	0.97万	0.00亿	0.000%
2026-05-13	27.192	27.415	27.562	26.808	0.307	1.133%	0.94万	0.00亿	0.000%
2026-05-12	28.085	27.108	28.085	27.031	-0.984	-3.503%	1.32万	0.00亿	0.000%
2026-05-11	27.908	28.092	28.092	27.731	0.207	0.742%	0.93万	0.00亿	0.000%
2026-05-08	27.315	27.885	27.900	27.269	0.570	2.087%	0.87万	0.00亿	0.000%
2026-05-07	27.177	27.315	27.685	27.177	0.276	1.021%	1.26万	0.00亿	0.000%
2026-05-06	27.300	27.039	27.846	26.854	-0.246	-0.902%	1.61万	0.00亿	0.000%
2026-04-30	26.985	27.285	27.339	26.923	0.200	0.738%	1.06万	0.00亿	0.000%
2026-04-29	26.477	27.085	27.331	25.585	-0.430	-1.563%	1.96万	0.00亿	0.000%
2026-04-28	27.831	27.515	27.985	27.331	-0.462	-1.651%	0.88万	0.00亿	0.000%
2026-04-27	27.269	27.977	28.077	27.000	0.746	2.740%	1.05万	0.00亿	0.000%
2026-04-24	27.123	27.231	27.515	26.654	0.185	0.684%	0.85万	0.00亿	0.000%
2026-04-23	27.839	27.046	27.839	26.839	-0.677	-2.442%	0.94万	0.00亿	0.000%
2026-04-22	27.546	27.723	27.777	27.239	0.184	0.668%	0.91万	0.00亿	0.000%
2026-04-21	27.731	27.539	27.731	27.346	-0.192	-0.692%	0.58万	0.00亿	0.000%
2026-04-20	27.654	27.731	27.839	27.231	0.216	0.785%	0.92万	0.00亿	0.000%
2026-04-17	27.692	27.515	27.692	27.308	-0.077	-0.279%	0.58万	0.00亿	0.000%
2026-04-16	27.277	27.592	27.708	27.015	0.538	1.989%	0.62万	0.00亿	0.000%
2026-04-15	27.500	27.054	27.639	27.000	-0.361	-1.317%	0.66万	0.00亿	0.000%
2026-04-14	27.408	27.415	27.523	27.008	0.253	0.931%	0.63万	0.00亿	0.000%
2026-04-13	27.115	27.162	27.492	27.008	-0.130	-0.476%	0.53万	0.00亿	0.000%
2026-04-10	27.415	27.292	27.685	27.192	0.130	0.479%	0.68万	0.00亿	0.000%
2026-04-09	27.823	27.162	27.823	26.969	-0.892	-3.180%	0.84万	0.00亿	0.000%
2026-04-08	26.808	28.054	28.062	26.808	1.792	6.824%	1.51万	0.00亿	0.000%
2026-04-07	25.615	26.262	26.415	25.339	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-03	26.539	25.492	26.539	25.369	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-02	26.962	26.185	27.154	25.962	0.000	0.000%	0.95万	0.00亿	0.000%
2026-04-01	27.115	27.154	28.131	26.777	0.000	0.000%	0.97万	0.00亿	0.000%