| 股票名称 | 代码 000676 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 智度股份 | 2024-04-19 五 | 6.08 | 6.12 | 5.97 | 6.13 | 5.89 | -2.45% | 3.84% | 489330 | 29363万 | 76.12 | 76.21 | -21.14 | | 2 | 智度股份 | 2024-04-18 四 | 6.18 | 6.27 | 6.12 | 6.25 | 6.05 | -2.39% | 4.15% | 529388 | 32575万 | 78.03 | 78.12 | -21.67 | | 3 | 智度股份 | 2024-04-17 三 | 6.08 | 5.98 | 6.27 | 6.32 | 6.08 | 4.85% | 5.63% | 718460 | 44781万 | 79.94 | 80.04 | -22.2 | | 4 | 智度股份 | 2024-04-16 二 | 6.42 | 6.54 | 5.98 | 6.48 | 5.93 | -8.56% | 4.71% | 600333 | 36819万 | 76.25 | 76.34 | -21.17 | | 5 | 智度股份 | 2024-04-15 一 | 6.70 | 6.87 | 6.54 | 6.79 | 6.33 | -4.80% | 4.28% | 545418 | 35608万 | 83.39 | 83.48 | -23.16 | | 6 | 智度股份 | 2024-04-12 五 | 6.94 | 6.96 | 6.87 | 6.95 | 6.73 | -1.29% | 4.56% | 580844 | 39600万 | 87.59 | 87.7 | -24.32 | | 7 | 智度股份 | 2024-04-11 四 | 6.62 | 6.70 | 6.96 | 7.05 | 6.60 | 3.88% | 5.45% | 695106 | 47742万 | 88.74 | 88.84 | -24.64 | | 8 | 智度股份 | 2024-04-10 三 | 6.95 | 7.03 | 6.70 | 6.98 | 6.65 | -4.69% | 4.23% | 539253 | 36523万 | 85.43 | 85.53 | -23.72 | | 9 | 智度股份 | 2024-04-09 二 | 6.83 | 6.83 | 7.03 | 7.13 | 6.77 | 2.93% | 4.49% | 572104 | 39908万 | 89.63 | 89.74 | -24.89 | | 10 | 智度股份 | 2024-04-08 一 | 6.97 | 6.96 | 6.83 | 6.99 | 6.75 | -1.87% | 2.74% | 349515 | 23992万 | 87.08 | 87.19 | -24.18 | | 11 | 智度股份 | 2024-04-03 三 | 7.14 | 7.20 | 6.96 | 7.17 | 6.90 | -3.33% | 3.82% | 486891 | 34040万 | 88.74 | 88.84 | -24.64 | | 12 | 智度股份 | 2024-04-02 二 | 7.43 | 7.42 | 7.20 | 7.43 | 7.12 | -2.96% | 3.78% | 482476 | 34791万 | 91.8 | 91.91 | -25.49 | | 13 | 智度股份 | 2024-04-01 一 | 7.23 | 7.17 | 7.42 | 7.46 | 7.23 | 3.49% | 4.05% | 516937 | 38080万 | 94.61 | 94.72 | -26.27 | | 14 | 智度股份 | 2024-03-29 五 | 7.20 | 7.20 | 7.17 | 7.23 | 7.04 | -0.42% | 3.53% | 449828 | 32099万 | 91.42 | 91.53 | -25.39 | | 15 | 智度股份 | 2024-03-28 四 | 6.98 | 6.94 | 7.20 | 7.31 | 6.90 | 3.75% | 4.47% | 569551 | 40814万 | 91.8 | 91.91 | -25.49 | | 16 | 智度股份 | 2024-03-27 三 | 7.41 | 7.40 | 6.94 | 7.43 | 6.93 | -6.22% | 4.67% | 595617 | 42396万 | 88.49 | 88.59 | -24.57 | | 17 | 智度股份 | 2024-03-26 二 | 7.60 | 7.68 | 7.40 | 7.67 | 7.29 | -3.65% | 5.22% | 664995 | 49712万 | 94.35 | 94.46 | -26.2 | | 18 | 智度股份 | 2024-03-25 一 | 7.88 | 7.90 | 7.68 | 8.05 | 7.66 | -2.78% | 6.37% | 812664 | 64159万 | 97.92 | 98.04 | -27.19 | | 19 | 智度股份 | 2024-03-22 五 | 8.03 | 8.01 | 7.90 | 8.03 | 7.70 | -1.37% | 6.80% | 866991 | 68126万 | 100.73 | 100.84 | -27.97 | | 20 | 智度股份 | 2024-03-21 四 | 7.99 | 7.92 | 8.01 | 8.07 | 7.86 | 1.14% | 8.34% | 1063065 | 84714万 | 102.13 | 102.25 | -28.36 | | 21 | 智度股份 | 2024-03-20 三 | 7.63 | 7.67 | 7.92 | 7.96 | 7.61 | 3.26% | 8.02% | 1022199 | 80246万 | 100.98 | 101.1 | -28.04 | | 22 | 智度股份 | 2024-03-19 二 | 7.73 | 7.80 | 7.67 | 7.87 | 7.65 | -1.67% | 5.06% | 645533 | 50060万 | 97.79 | 97.91 | -27.16 | | 23 | 智度股份 | 2024-03-18 一 | 7.63 | 7.62 | 7.80 | 7.80 | 7.56 | 2.36% | 5.26% | 670204 | 51603万 | 99.45 | 99.57 | -27.62 | | 24 | 智度股份 | 2024-03-15 五 | 7.51 | 7.57 | 7.62 | 7.62 | 7.40 | 0.66% | 4.03% | 514317 | 38619万 | 97.16 | 97.27 | -26.98 | | 25 | 智度股份 | 2024-03-14 四 | 7.79 | 7.78 | 7.57 | 7.79 | 7.44 | -2.70% | 5.56% | 709215 | 53927万 | 96.52 | 96.63 | -26.8 | | 26 | 智度股份 | 2024-03-08 五 | 7.21 | 7.18 | 7.29 | 7.33 | 7.13 | 1.53% | 4.00% | 509680 | 36853万 | 92.95 | 93.06 | -25.81 | | 27 | 智度股份 | 2024-03-07 四 | 7.44 | 7.51 | 7.18 | 7.53 | 7.17 | -4.39% | 7.39% | 941638 | 69016万 | 91.55 | 91.65 | -25.42 | | 28 | 智度股份 | 2024-03-06 三 | 7.50 | 7.75 | 7.51 | 7.63 | 7.34 | -3.10% | 8.66% | 1104418 | 82567万 | 95.75 | 95.87 | -26.59 | | 29 | 智度股份 | 2024-03-05 二 | 7.56 | 7.45 | 7.75 | 7.89 | 7.48 | 4.03% | 13.59% | 1732456 | 132893万 | 98.81 | 98.93 | -27.44 | | 30 | 智度股份 | 2024-03-04 一 | 7.52 | 7.42 | 7.45 | 7.57 | 7.23 | 0.40% | 7.20% | 917785 | 67960万 | 94.99 | 95.1 | -26.38 | | 31 | 智度股份 | 2024-03-01 五 | 7.34 | 7.45 | 7.42 | 7.45 | 7.26 | -0.40% | 10.70% | 1363934 | 100363万 | 94.61 | 94.72 | -26.27 | | 32 | 智度股份 | 2024-02-29 四 | 7.53 | 6.97 | 7.45 | 7.67 | 7.26 | 6.89% | 14.28% | 1820403 | 136708万 | 94.99 | 95.1 | -26.38 | | 33 | 智度股份 | 2024-02-28 三 | 7.59 | 7.57 | 6.97 | 7.70 | 6.93 | -7.93% | 11.02% | 1404654 | 103810万 | 88.87 | 88.97 | -24.68 | | 34 | 智度股份 | 2024-02-27 二 | 7.22 | 7.26 | 7.57 | 7.62 | 7.16 | 4.27% | 9.37% | 1195109 | 89399万 | 96.52 | 96.63 | -26.8 | | 35 | 智度股份 | 2024-02-26 一 | 7.23 | 7.26 | 7.26 | 7.39 | 7.12 | 0.00% | 7.48% | 954114 | 69302万 | 92.57 | 92.67 | -25.7 | | 36 | 智度股份 | 2024-02-23 五 | 7.17 | 7.18 | 7.26 | 7.32 | 7.11 | 1.11% | 8.87% | 1131449 | 81720万 | 92.57 | 92.67 | -25.7 | | 37 | 智度股份 | 2024-02-22 四 | 7.10 | 7.17 | 7.18 | 7.26 | 7.00 | 0.14% | 8.68% | 1106876 | 78931万 | 91.55 | 91.65 | -25.42 | | 38 | 智度股份 | 2024-02-21 三 | 6.66 | 6.78 | 7.17 | 7.31 | 6.62 | 5.75% | 10.59% | 1349855 | 94491万 | 91.42 | 91.53 | -25.39 | | 39 | 智度股份 | 2024-02-20 二 | 6.61 | 6.77 | 6.78 | 6.82 | 6.55 | 0.15% | 6.61% | 843242 | 56517万 | 86.45 | 86.55 | -24.01 | | 40 | 智度股份 | 2024-02-19 一 | 6.60 | 6.39 | 6.77 | 6.88 | 6.46 | 5.95% | 7.83% | 998146 | 66360万 | 86.32 | 86.42 | -23.97 | | 41 | 智度股份 | 2024-02-08 四 | 6.19 | 6.14 | 6.39 | 6.46 | 6.19 | 4.07% | 6.08% | 775430 | 49073万 | 81.47 | 81.57 | -22.62 | | 42 | 智度股份 | 2024-02-07 三 | 5.86 | 5.90 | 6.14 | 6.43 | 5.85 | 4.07% | 7.55% | 962765 | 59498万 | 78.29 | 78.38 | -21.74 | | 43 | 智度股份 | 2024-02-06 二 | 5.45 | 5.71 | 5.90 | 6.05 | 5.25 | 3.33% | 7.00% | 892518 | 50704万 | 75.23 | 75.31 | -20.89 | | 44 | 智度股份 | 2024-02-05 一 | 6.27 | 6.34 | 5.71 | 6.31 | 5.71 | -9.94% | 6.67% | 849977 | 49466万 | 72.8 | 72.89 | -20.22 | | 45 | 智度股份 | 2024-02-02 五 | 6.49 | 6.52 | 6.34 | 6.77 | 6.12 | -2.76% | 7.00% | 892137 | 57691万 | 80.84 | 80.93 | -22.45 | | 46 | 智度股份 | 2024-02-01 四 | 6.65 | 6.96 | 6.52 | 6.83 | 6.32 | -6.32% | 9.69% | 1235313 | 81202万 | 83.13 | 83.23 | -23.08 | | 47 | 智度股份 | 2024-01-31 三 | 6.73 | 6.50 | 6.96 | 7.15 | 6.71 | 7.08% | 11.80% | 1504355 | 106120万 | 88.73 | 88.84 | -24.64 | | 48 | 智度股份 | 2024-01-30 二 | 6.78 | 6.75 | 6.50 | 6.82 | 6.47 | -3.70% | 4.47% | 569752 | 37750万 | 82.86 | 82.97 | -23.01 | | 49 | 智度股份 | 2024-01-29 一 | 7.30 | 7.38 | 6.75 | 7.36 | 6.74 | -8.54% | 7.20% | 917426 | 63758万 | 86.05 | 86.16 | -23.9 | | 50 | 智度股份 | 2024-01-26 五 | 7.58 | 7.67 | 7.38 | 7.65 | 7.35 | -3.78% | 6.69% | 852848 | 63872万 | 94.08 | 94.21 | -26.13 | | 51 | 智度股份 | 2024-01-25 四 | 7.32 | 7.43 | 7.67 | 7.74 | 7.18 | 3.23% | 7.88% | 1005022 | 75710万 | 97.78 | 97.91 | -27.16 | | 52 | 智度股份 | 2024-01-24 三 | 7.34 | 7.39 | 7.43 | 7.45 | 7.00 | 0.54% | 7.21% | 918811 | 66792万 | 94.72 | 94.84 | -26.31 | | 53 | 智度股份 | 2024-01-23 二 | 7.25 | 7.26 | 7.39 | 7.46 | 6.99 | 1.79% | 7.09% | 903927 | 65955万 | 94.21 | 94.33 | -26.16 | | 54 | 智度股份 | 2024-01-22 一 | 7.60 | 7.60 | 7.26 | 7.95 | 7.14 | -4.47% | 7.93% | 1011159 | 76082万 | 92.55 | 92.67 | -25.7 | | 55 | 智度股份 | 2024-01-19 五 | 7.99 | 7.98 | 7.60 | 8.15 | 7.58 | -4.76% | 7.28% | 927876 | 72281万 | 96.89 | 97.01 | -26.91 | | 56 | 智度股份 | 2024-01-18 四 | 8.05 | 8.11 | 7.98 | 8.10 | 7.64 | -1.60% | 8.89% | 1133762 | 89178万 | 101.73 | 101.87 | -28.25 | | 57 | 智度股份 | 2024-01-17 三 | 8.55 | 8.57 | 8.11 | 8.57 | 8.09 | -5.37% | 10.33% | 1316389 | 109184万 | 103.39 | 103.52 | -28.71 | | 58 | 智度股份 | 2024-01-16 二 | 8.51 | 8.55 | 8.57 | 8.93 | 8.34 | 0.23% | 15.48% | 1973998 | 169192万 | 109.25 | 109.4 | -30.34 | | 59 | 智度股份 | 2024-01-15 一 | 8.80 | 8.66 | 8.55 | 8.93 | 8.41 | -1.27% | 17.74% | 2260966 | 194795万 | 109 | 109.14 | -30.27 | | 60 | 智度股份 | 2024-01-12 五 | 8.29 | 7.87 | 8.66 | 8.66 | 8.16 | 10.04% | 21.33% | 2718659 | 231199万 | 110.4 | 110.55 | -30.66 | | 61 | 智度股份 | 2024-01-11 四 | 7.48 | 7.15 | 7.87 | 7.87 | 7.48 | 10.07% | 3.03% | 385939 | 29987万 | 100.33 | 100.46 | -27.86 | | 62 | 智度股份 | 2024-01-10 三 | 7.62 | 7.62 | 7.15 | 7.64 | 7.11 | -6.17% | 5.67% | 722434 | 52346万 | 91.15 | 91.27 | -25.32 | | 63 | 智度股份 | 2024-01-09 二 | 7.87 | 7.80 | 7.62 | 8.03 | 7.50 | -2.31% | 6.03% | 768459 | 59358万 | 97.14 | 97.27 | -26.98 | | 64 | 智度股份 | 2024-01-08 一 | 8.16 | 8.28 | 7.80 | 8.21 | 7.78 | -5.80% | 5.77% | 735819 | 58404万 | 99.44 | 99.57 | -27.62 | | 65 | 智度股份 | 2024-01-05 五 | 8.69 | 8.82 | 8.28 | 8.75 | 8.15 | -6.12% | 10.15% | 1293616 | 108830万 | 105.56 | 105.69 | -29.32 | | 66 | 智度股份 | 2024-01-04 四 | 8.58 | 8.53 | 8.82 | 9.10 | 8.49 | 3.40% | 14.38% | 1833509 | 161526万 | 112.44 | 112.59 | -31.23 | | 67 | 智度股份 | 2024-01-03 三 | 8.53 | 8.59 | 8.53 | 8.70 | 8.35 | -0.70% | 5.80% | 739969 | 62915万 | 108.74 | 108.89 | -30.2 | | 68 | 智度股份 | 2024-01-02 二 | 8.87 | 8.73 | 8.59 | 8.91 | 8.53 | -1.60% | 7.79% | 992836 | 85915万 | 109.51 | 109.65 | -30.41 | | 69 | 智度股份 | 2023-12-29 五 | 7.93 | 7.94 | 8.73 | 8.73 | 7.85 | 9.95% | 9.09% | 1158532 | 97295万 | 111.29 | 111.44 | -30.91 | | 70 | 智度股份 | 2023-12-28 四 | 7.66 | 7.62 | 7.94 | 8.17 | 7.37 | 4.20% | 5.62% | 715905 | 55813万 | 101.22 | 101.35 | -28.11 | | 71 | 智度股份 | 2023-12-27 三 | 7.68 | 7.64 | 7.62 | 7.74 | 7.49 | -0.26% | 4.00% | 509801 | 38696万 | 97.14 | 97.27 | -26.98 | | 72 | 智度股份 | 2023-12-26 二 | 7.82 | 7.87 | 7.64 | 7.85 | 7.55 | -2.92% | 4.39% | 559197 | 42990万 | 97.4 | 97.53 | -27.05 | | 73 | 智度股份 | 2023-12-25 一 | 8.00 | 8.21 | 7.87 | 8.25 | 7.44 | -4.14% | 7.90% | 1007149 | 78336万 | 100.33 | 100.46 | -27.86 | | 74 | 智度股份 | 2023-12-22 五 | 8.48 | 8.70 | 8.21 | 8.95 | 7.99 | -5.63% | 14.56% | 1856277 | 158164万 | 104.66 | 104.8 | -29.07 | | 75 | 智度股份 | 2023-12-21 四 | 8.08 | 8.19 | 8.70 | 8.70 | 8.05 | 6.23% | 11.64% | 1484372 | 126503万 | 110.91 | 111.06 | -30.8 | | 76 | 智度股份 | 2023-12-20 三 | 8.13 | 8.15 | 8.19 | 8.56 | 8.08 | 0.49% | 7.01% | 894197 | 74154万 | 104.41 | 104.55 | -29 | | 77 | 智度股份 | 2023-12-19 二 | 8.12 | 8.08 | 8.15 | 8.23 | 8.06 | 0.87% | 3.32% | 423067 | 34442万 | 103.9 | 104.04 | -28.86 | | 78 | 智度股份 | 2023-12-18 一 | 8.33 | 8.28 | 8.08 | 8.34 | 8.02 | -2.42% | 3.41% | 434567 | 35416万 | 103.01 | 103.14 | -28.61 | | 79 | 智度股份 | 2023-12-15 五 | 8.22 | 8.26 | 8.28 | 8.48 | 8.13 | 0.24% | 3.79% | 483114 | 40002万 | 105.56 | 105.69 | -29.32 | | 80 | 智度股份 | 2023-12-14 四 | 8.48 | 8.41 | 8.26 | 8.63 | 8.22 | -1.78% | 4.72% | 601365 | 50762万 | 105.3 | 105.44 | -29.25 | | 81 | 智度股份 | 2023-12-13 三 | 8.51 | 8.56 | 8.41 | 8.66 | 8.41 | -1.75% | 4.86% | 619993 | 52815万 | 107.21 | 107.35 | -29.78 | | 82 | 智度股份 | 2023-12-12 二 | 8.52 | 8.46 | 8.56 | 8.75 | 8.39 | 1.18% | 7.22% | 920446 | 78741万 | 109.12 | 109.27 | -30.31 | | 83 | 智度股份 | 2023-12-11 一 | 8.26 | 8.19 | 8.46 | 8.48 | 8.23 | 3.30% | 4.98% | 635156 | 53099万 | 107.85 | 107.99 | -29.95 | | 84 | 智度股份 | 2023-12-08 五 | 8.39 | 8.38 | 8.19 | 8.41 | 8.15 | -2.27% | 4.56% | 581468 | 47985万 | 104.41 | 104.55 | -29 | | 85 | 智度股份 | 2023-12-07 四 | 8.27 | 8.36 | 8.38 | 8.47 | 8.27 | 0.24% | 4.66% | 594179 | 49760万 | 106.83 | 106.97 | -29.67 | | 86 | 智度股份 | 2023-12-06 三 | 8.14 | 8.16 | 8.36 | 8.45 | 8.10 | 2.45% | 5.86% | 746611 | 61690万 | 106.58 | 106.72 | -29.6 | | 87 | 智度股份 | 2023-12-05 二 | 8.53 | 8.55 | 8.16 | 8.57 | 8.16 | -4.56% | 5.56% | 708179 | 58698万 | 104.03 | 104.16 | -28.89 | | 88 | 智度股份 | 2023-12-04 一 | 8.57 | 8.62 | 8.55 | 8.69 | 8.50 | -0.81% | 6.10% | 777512 | 66810万 | 109 | 109.14 | -30.27 | | 89 | 智度股份 | 2023-12-01 五 | 8.00 | 7.97 | 8.62 | 8.70 | 7.98 | 8.16% | 12.42% | 1582957 | 132990万 | 109.89 | 110.03 | -30.52 | | 90 | 智度股份 | 2023-11-30 四 | 8.38 | 8.48 | 7.97 | 8.41 | 7.83 | -6.01% | 9.55% | 1216826 | 98114万 | 101.6 | 101.74 | -28.22 | | 91 | 智度股份 | 2023-11-29 三 | 8.26 | 8.32 | 8.48 | 8.55 | 8.18 | 1.92% | 7.03% | 896687 | 75207万 | 108.11 | 108.25 | -30.02 | | 92 | 智度股份 | 2023-11-28 二 | 8.28 | 8.23 | 8.32 | 8.38 | 8.16 | 1.09% | 5.66% | 721623 | 59725万 | 106.07 | 106.21 | -29.46 | | 93 | 智度股份 | 2023-11-24 五 | 9.01 | 9.03 | 8.46 | 9.05 | 8.43 | -6.31% | 11.10% | 1414644 | 122530万 | 107.85 | 107.99 | -29.95 | | 94 | 智度股份 | 2023-11-23 四 | 9.38 | 9.83 | 9.03 | 9.60 | 8.85 | -8.14% | 16.59% | 2115399 | 192173万 | 115.12 | 115.27 | -31.97 | | 95 | 智度股份 | 2023-11-22 三 | 9.71 | 9.92 | 9.83 | 10.54 | 9.48 | -0.91% | 26.63% | 3394378 | 338576万 | 125.32 | 125.48 | -34.8 | | 96 | 智度股份 | 2023-11-21 二 | 8.91 | 9.02 | 9.92 | 9.92 | 8.91 | 9.98% | 17.12% | 2183018 | 207228万 | 126.46 | 126.63 | -35.12 | | 97 | 智度股份 | 2023-11-20 一 | 8.55 | 8.59 | 9.02 | 9.20 | 8.46 | 5.01% | 15.64% | 1994435 | 177831万 | 114.99 | 115.14 | -31.94 | | 98 | 智度股份 | 2023-11-17 五 | 8.50 | 8.66 | 8.59 | 8.88 | 8.44 | -0.81% | 9.65% | 1230239 | 106031万 | 109.51 | 109.65 | -30.41 | | 99 | 智度股份 | 2023-11-16 四 | 8.56 | 8.64 | 8.66 | 8.94 | 8.46 | 0.23% | 11.79% | 1502449 | 131633万 | 110.4 | 110.55 | -30.66 | | 100 | 智度股份 | 2023-11-15 三 | 8.88 | 8.95 | 8.64 | 9.10 | 8.53 | -3.46% | 13.99% | 1783500 | 156569万 | 110.14 | 110.29 | -30.59 | | 101 | 智度股份 | 2023-11-14 二 | 8.55 | 8.47 | 8.95 | 9.30 | 8.55 | 5.67% | 19.47% | 2482227 | 221703万 | 114.1 | 114.25 | -31.69 | | 102 | 智度股份 | 2023-11-13 一 | 8.40 | 8.31 | 8.47 | 8.69 | 8.27 | 1.93% | 12.54% | 1598188 | 135050万 | 107.98 | 108.12 | -29.99 | | 103 | 智度股份 | 2023-11-10 五 | 8.01 | 8.09 | 8.31 | 8.80 | 7.91 | 2.72% | 15.13% | 1928536 | 161559万 | 105.94 | 106.08 | -29.42 | | 104 | 智度股份 | 2023-11-09 四 | 8.70 | 8.94 | 8.09 | 8.70 | 8.05 | -9.51% | 16.90% | 2154927 | 179196万 | 103.13 | 103.27 | -28.64 | | 105 | 智度股份 | 2023-11-08 三 | 8.46 | 8.71 | 8.94 | 9.08 | 8.30 | 2.64% | 21.83% | 2782839 | 240990万 | 113.97 | 114.12 | -31.65 | | 106 | 智度股份 | 2023-11-07 二 | 8.71 | 8.87 | 8.71 | 9.76 | 8.68 | -1.80% | 27.47% | 3502121 | 321288万 | 111.04 | 111.18 | -30.84 | | 107 | 智度股份 | 2023-11-06 一 | 8.93 | 8.67 | 8.87 | 9.20 | 8.61 | 2.31% | 22.78% | 2904525 | 257746万 | 113.08 | 113.23 | -31.4 | | 108 | 智度股份 | 2023-11-03 五 | 9.40 | 9.30 | 8.67 | 9.49 | 8.37 | -6.77% | 24.62% | 3138954 | 274707万 | 110.53 | 110.67 | -30.7 | | 109 | 智度股份 | 2023-11-02 四 | 9.00 | 8.45 | 9.30 | 9.30 | 9.00 | 10.06% | 7.24% | 923084 | 85245万 | 118.56 | 118.72 | -32.93 | | 110 | 智度股份 | 2023-11-01 三 | 7.99 | 8.06 | 8.45 | 8.86 | 7.50 | 4.84% | 24.93% | 3177517 | 253838万 | 107.72 | 107.86 | -29.92 | | 111 | 智度股份 | 2023-10-31 二 | 8.06 | 7.33 | 8.06 | 8.06 | 8.06 | 9.96% | 1.05% | 133444 | 10756万 | 102.75 | 102.89 | -28.54 | | 112 | 智度股份 | 2023-10-30 一 | 7.33 | 6.66 | 7.33 | 7.33 | 7.33 | 10.06% | 1.39% | 176593 | 12944万 | 93.44 | 93.57 | -25.95 | | 113 | 智度股份 | 2023-10-27 五 | 6.51 | 6.55 | 6.66 | 6.67 | 6.23 | 1.68% | 4.24% | 540366 | 34881万 | 84.9 | 85.02 | -21.44 | | 114 | 智度股份 | 2023-10-26 四 | 6.50 | 6.54 | 6.55 | 6.63 | 6.40 | 0.15% | 3.61% | 460636 | 30129万 | 83.5 | 83.61 | -21.08 | | 115 | 智度股份 | 2023-10-25 三 | 6.37 | 6.37 | 6.54 | 6.65 | 6.33 | 2.67% | 3.24% | 413636 | 26925万 | 83.37 | 83.48 | -21.05 | | 116 | 智度股份 | 2023-10-24 二 | 6.46 | 6.37 | 6.37 | 6.51 | 6.30 | 0.00% | 2.80% | 357132 | 22806万 | 81.21 | 81.31 | -20.5 | | 117 | 智度股份 | 2023-10-23 一 | 6.64 | 6.63 | 6.37 | 6.65 | 6.33 | -3.92% | 2.68% | 341412 | 22015万 | 81.21 | 81.31 | -20.5 | | 118 | 智度股份 | 2023-10-20 五 | 6.75 | 6.82 | 6.63 | 6.87 | 6.57 | -2.79% | 3.33% | 423984 | 28315万 | 84.52 | 84.63 | -21.34 | | 119 | 智度股份 | 2023-10-19 四 | 7.01 | 7.07 | 6.82 | 7.11 | 6.81 | -3.54% | 4.24% | 541028 | 37554万 | 86.94 | 87.06 | -21.95 | | 120 | 智度股份 | 2023-10-18 三 | 6.84 | 6.93 | 7.07 | 7.28 | 6.71 | 2.02% | 6.35% | 808897 | 56696万 | 90.13 | 90.25 | -22.76 | | 121 | 智度股份 | 2023-10-17 二 | 7.10 | 7.09 | 6.93 | 7.16 | 6.82 | -2.26% | 5.09% | 648799 | 44999万 | 88.35 | 88.46 | -22.31 | | 122 | 智度股份 | 2023-10-16 一 | 6.92 | 6.96 | 7.09 | 7.28 | 6.80 | 1.87% | 8.33% | 1062537 | 75338万 | 90.39 | 90.5 | -22.82 | | 123 | 智度股份 | 2023-10-13 五 | 7.04 | 7.00 | 6.96 | 7.13 | 6.95 | -0.57% | 4.72% | 602351 | 42181万 | 88.73 | 88.84 | -22.4 | | 124 | 智度股份 | 2023-10-12 四 | 7.18 | 7.16 | 7.00 | 7.30 | 6.94 | -2.23% | 8.88% | 1131607 | 80366万 | 89.24 | 89.36 | -22.53 | | 125 | 智度股份 | 2023-10-11 三 | 7.21 | 7.02 | 7.16 | 7.38 | 6.99 | 1.99% | 14.64% | 1866179 | 133699万 | 91.28 | 91.4 | -23.05 | | 126 | 智度股份 | 2023-10-10 二 | 6.38 | 6.38 | 7.02 | 7.02 | 6.31 | 10.03% | 12.65% | 1612605 | 110269万 | 89.49 | 89.61 | -22.6 | | 127 | 智度股份 | 2023-10-09 一 | 6.36 | 6.46 | 6.38 | 6.42 | 6.30 | -1.24% | 1.75% | 223056 | 14215万 | 81.33 | 81.44 | -20.54 | | 128 | 智度股份 | 2023-09-28 四 | 6.35 | 6.34 | 6.46 | 6.49 | 6.33 | 1.89% | 2.34% | 298291 | 19155万 | 82.35 | 82.46 | -20.79 | | 129 | 智度股份 | 2023-09-27 三 | 6.22 | 6.28 | 6.34 | 6.50 | 6.17 | 0.96% | 2.72% | 346532 | 21891万 | 80.82 | 80.93 | -20.41 | | 130 | 智度股份 | 2023-09-26 二 | 6.36 | 6.34 | 6.28 | 6.40 | 6.25 | -0.95% | 2.79% | 355239 | 22400万 | 80.06 | 80.16 | -20.22 | | 131 | 智度股份 | 2023-09-25 一 | 6.02 | 6.04 | 6.34 | 6.63 | 6.00 | 4.97% | 8.09% | 1030951 | 66451万 | 80.82 | 80.93 | -20.41 | | 132 | 智度股份 | 2023-09-22 五 | 5.67 | 5.69 | 6.04 | 6.05 | 5.65 | 6.15% | 2.75% | 350513 | 20700万 | 77 | 77.1 | -19.44 | | 133 | 智度股份 | 2023-09-21 四 | 5.70 | 5.73 | 5.69 | 5.79 | 5.66 | -0.70% | 0.97% | 123797 | 7091万 | 72.54 | 72.63 | -18.32 | | 134 | 智度股份 | 2023-09-20 三 | 5.75 | 5.75 | 5.73 | 5.79 | 5.71 | -0.35% | 0.80% | 102471 | 5891万 | 73.05 | 73.14 | -18.44 | | 135 | 智度股份 | 2023-09-19 二 | 5.86 | 5.87 | 5.75 | 5.86 | 5.74 | -2.04% | 1.34% | 170902 | 9884万 | 73.3 | 73.4 | -18.51 | | 136 | 智度股份 | 2023-09-18 一 | 5.82 | 5.85 | 5.87 | 5.92 | 5.77 | 0.34% | 1.14% | 145135 | 8517万 | 74.83 | 74.93 | -18.9 | | 137 | 智度股份 | 2023-09-15 五 | 5.92 | 5.89 | 5.85 | 5.92 | 5.82 | -0.68% | 0.93% | 118374 | 6948万 | 74.58 | 74.68 | -18.83 | | 138 | 智度股份 | 2023-09-14 四 | 6.00 | 5.98 | 5.89 | 6.02 | 5.86 | -1.51% | 1.24% | 157690 | 9352万 | 75.09 | 75.19 | -18.96 | | 139 | 智度股份 | 2023-09-13 三 | 6.15 | 6.16 | 5.98 | 6.18 | 5.92 | -2.92% | 1.98% | 252972 | 15215万 | 76.23 | 76.34 | -19.25 | | 140 | 智度股份 | 2023-09-12 二 | 6.18 | 6.22 | 6.16 | 6.23 | 6.15 | -0.96% | 1.24% | 157849 | 9752万 | 78.53 | 78.63 | -19.83 | | 141 | 智度股份 | 2023-09-11 一 | 6.13 | 6.08 | 6.22 | 6.26 | 6.12 | 2.30% | 2.33% | 296503 | 18355万 | 79.29 | 79.4 | -20.02 | | 142 | 智度股份 | 2023-09-08 五 | 6.03 | 6.04 | 6.08 | 6.12 | 5.97 | 0.66% | 1.36% | 173236 | 10489万 | 77.51 | 77.61 | -19.57 | | 143 | 智度股份 | 2023-09-07 四 | 6.12 | 6.13 | 6.04 | 6.18 | 6.03 | -1.47% | 1.12% | 143275 | 8746万 | 77 | 77.1 | -19.44 | | 144 | 智度股份 | 2023-09-06 三 | 6.09 | 6.11 | 6.13 | 6.15 | 5.99 | 0.33% | 1.43% | 181790 | 11051万 | 78.15 | 78.25 | -19.73 | | 145 | 智度股份 | 2023-09-05 二 | 6.16 | 6.17 | 6.11 | 6.17 | 6.09 | -0.97% | 1.06% | 135022 | 8257万 | 77.89 | 77.99 | -19.67 | | 146 | 智度股份 | 2023-09-04 一 | 6.10 | 6.08 | 6.17 | 6.17 | 6.06 | 1.48% | 1.49% | 189740 | 11612万 | 78.66 | 78.76 | -19.86 | | 147 | 智度股份 | 2023-09-01 五 | 6.12 | 6.10 | 6.08 | 6.15 | 6.05 | -0.33% | 1.23% | 156882 | 9549万 | 77.51 | 77.61 | -19.57 | | 148 | 智度股份 | 2023-08-31 四 | 6.18 | 6.19 | 6.10 | 6.19 | 6.09 | -1.45% | 1.37% | 174173 | 10659万 | 77.76 | 77.87 | -19.64 | | 149 | 智度股份 | 2023-08-30 三 | 6.10 | 6.09 | 6.19 | 6.23 | 6.07 | 1.64% | 2.30% | 292628 | 18032万 | 78.91 | 79.02 | -19.93 | | 150 | 智度股份 | 2023-08-29 二 | 5.80 | 5.80 | 6.09 | 6.10 | 5.76 | 5.00% | 2.23% | 284060 | 17063万 | 77.64 | 77.74 | -20.06 | | 151 | 智度股份 | 2023-08-28 一 | 6.08 | 5.74 | 5.80 | 6.12 | 5.78 | 1.05% | 2.22% | 282556 | 16802万 | 73.94 | 74.04 | -19.11 | | 152 | 智度股份 | 2023-08-25 五 | 5.95 | 6.02 | 5.74 | 5.96 | 5.70 | -4.65% | 2.23% | 284138 | 16507万 | 73.17 | 73.27 | -18.91 | | 153 | 智度股份 | 2023-08-23 三 | 6.08 | 6.11 | 6.00 | 6.12 | 5.99 | -1.80% | 1.39% | 177547 | 10747万 | 76.49 | 76.59 | -19.77 | | 154 | 智度股份 | 2023-08-22 二 | 6.00 | 5.99 | 6.11 | 6.12 | 5.96 | 2.00% | 1.75% | 222601 | 13461万 | 77.89 | 77.99 | -20.13 |
|
行情刷新 | 流通股东
 |
