| 股票名称 | 代码 301503 | 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 | 智迪科技 | 2024-10-31 四 | 32.88 | 33.14 | 33.33 | 33.72 | 32.72 | 0.57% | 4.39% | 14256 | 4749万 | 10.83 | 26.66 | 31.09 | 2 | 智迪科技 | 2024-10-30 三 | 33.33 | 33.50 | 33.14 | 34.08 | 32.40 | -1.07% | 5.78% | 18761 | 6245万 | 10.76 | 26.51 | 30.91 | 3 | 智迪科技 | 2024-10-29 二 | 34.23 | 33.60 | 33.50 | 34.49 | 33.44 | -0.30% | 7.77% | 25231 | 8556万 | 10.88 | 26.8 | 31.25 | 4 | 智迪科技 | 2024-10-28 一 | 33.53 | 33.59 | 33.60 | 33.94 | 33.03 | 0.03% | 5.77% | 18748 | 6260万 | 10.91 | 26.88 | 35.5 | 5 | 智迪科技 | 2024-10-25 五 | 33.88 | 33.60 | 33.59 | 34.00 | 33.47 | -0.03% | 3.71% | 12049 | 4057万 | 10.91 | 26.87 | 35.49 | 6 | 智迪科技 | 2024-10-24 四 | 33.28 | 33.74 | 33.60 | 33.86 | 32.95 | -0.41% | 3.01% | 9776 | 3279万 | 10.91 | 26.88 | 35.5 | 7 | 智迪科技 | 2024-10-23 三 | 34.12 | 34.12 | 33.74 | 34.36 | 33.40 | -1.11% | 5.36% | 17405 | 5899万 | 10.96 | 26.99 | 35.65 | 8 | 智迪科技 | 2024-10-22 二 | 34.60 | 34.36 | 34.12 | 34.88 | 33.56 | -0.70% | 6.87% | 22317 | 7642万 | 11.08 | 27.3 | 36.05 | 9 | 智迪科技 | 2024-10-21 一 | 32.91 | 32.91 | 34.36 | 34.76 | 32.89 | 4.41% | 9.04% | 29366 | 9971万 | 11.16 | 27.49 | 36.31 | 10 | 智迪科技 | 2024-10-18 五 | 31.87 | 31.95 | 32.91 | 33.35 | 31.72 | 3.00% | 6.62% | 21512 | 7042万 | 10.69 | 26.33 | 34.77 | 11 | 智迪科技 | 2024-10-17 四 | 31.80 | 31.67 | 31.95 | 32.63 | 31.80 | 0.88% | 4.55% | 14775 | 4771万 | 10.38 | 25.56 | 33.76 | 12 | 智迪科技 | 2024-10-16 三 | 31.02 | 31.60 | 31.67 | 31.99 | 31.02 | 0.22% | 3.60% | 11688 | 3693万 | 10.29 | 25.34 | 33.46 | 13 | 智迪科技 | 2024-10-15 二 | 32.00 | 31.83 | 31.60 | 32.97 | 31.43 | -0.72% | 5.90% | 19157 | 6206万 | 10.26 | 25.28 | 33.39 | 14 | 智迪科技 | 2024-10-14 一 | 30.45 | 30.27 | 31.83 | 31.86 | 29.99 | 5.15% | 5.11% | 16582 | 5138万 | 10.34 | 25.46 | 33.63 | 15 | 智迪科技 | 2024-10-11 五 | 31.55 | 31.78 | 30.27 | 32.00 | 29.97 | -4.75% | 6.08% | 19734 | 6071万 | 9.83 | 24.22 | 31.98 | 16 | 智迪科技 | 2024-10-10 四 | 32.18 | 31.50 | 31.78 | 32.95 | 31.33 | 0.89% | 5.76% | 18715 | 6013万 | 10.32 | 25.42 | 33.58 | 17 | 智迪科技 | 2024-10-09 三 | 34.70 | 36.18 | 31.50 | 35.20 | 31.50 | -12.94% | 11.00% | 35716 | 11915万 | 10.23 | 25.2 | 33.28 | 18 | 智迪科技 | 2024-10-08 二 | 38.70 | 32.66 | 36.18 | 38.70 | 33.29 | 10.78% | 17.02% | 55294 | 19651万 | 11.75 | 28.94 | 38.23 | 19 | 智迪科技 | 2024-09-30 一 | 29.66 | 28.85 | 32.66 | 33.29 | 29.27 | 13.21% | 15.28% | 49633 | 15458万 | 10.61 | 26.13 | 34.51 | 20 | 智迪科技 | 2024-09-27 五 | 27.80 | 27.54 | 28.85 | 29.26 | 27.65 | 4.76% | 6.99% | 22711 | 6468万 | 9.37 | 23.08 | 30.48 | 21 | 智迪科技 | 2024-09-26 四 | 26.91 | 27.05 | 27.54 | 27.54 | 26.56 | 1.81% | 3.34% | 10839 | 2956万 | 8.94 | 22.03 | 29.1 | 22 | 智迪科技 | 2024-09-25 三 | 27.25 | 27.05 | 27.05 | 27.65 | 26.90 | 0.00% | 4.29% | 13930 | 3808万 | 8.79 | 21.64 | 28.58 | 23 | 智迪科技 | 2024-09-24 二 | 26.15 | 26.15 | 27.05 | 27.25 | 25.80 | 3.44% | 3.87% | 12554 | 3345万 | 8.79 | 21.64 | 28.58 | 24 | 智迪科技 | 2024-09-23 一 | 25.90 | 26.02 | 26.15 | 26.43 | 25.56 | 0.50% | 1.52% | 4939 | 1291万 | 8.49 | 20.92 | 27.63 | 25 | 智迪科技 | 2024-09-20 五 | 26.00 | 25.96 | 26.02 | 26.16 | 25.79 | 0.23% | 1.49% | 4851 | 1259万 | 8.45 | 20.82 | 27.49 | 26 | 智迪科技 | 2024-09-19 四 | 25.56 | 25.33 | 25.96 | 26.17 | 25.50 | 2.49% | 2.14% | 6939 | 1796万 | 8.43 | 20.77 | 27.43 | 27 | 智迪科技 | 2024-09-18 三 | 25.89 | 25.80 | 25.33 | 26.30 | 24.87 | -1.82% | 1.91% | 6199 | 1566万 | 8.23 | 20.26 | 26.76 | 28 | 智迪科技 | 2024-09-13 五 | 26.41 | 26.28 | 25.80 | 26.43 | 25.80 | -1.83% | 2.07% | 6731 | 1752万 | 8.38 | 20.64 | 27.26 | 29 | 智迪科技 | 2024-09-12 四 | 26.80 | 26.80 | 26.28 | 27.08 | 26.20 | -1.94% | 1.74% | 5637 | 1501万 | 8.54 | 21.02 | 27.77 | 30 | 智迪科技 | 2024-09-11 三 | 27.08 | 27.08 | 26.80 | 27.18 | 26.72 | -1.03% | 1.44% | 4668 | 1258万 | 8.7 | 21.44 | 28.32 | 31 | 智迪科技 | 2024-09-10 二 | 26.71 | 26.51 | 27.08 | 27.18 | 26.24 | 2.15% | 1.86% | 6036 | 1616万 | 8.8 | 21.66 | 28.61 | 32 | 智迪科技 | 2024-09-09 一 | 26.31 | 26.52 | 26.51 | 26.69 | 25.90 | -0.04% | 1.80% | 5845 | 1539万 | 8.61 | 21.21 | 28.01 | 33 | 智迪科技 | 2024-09-06 五 | 27.31 | 27.66 | 26.52 | 27.61 | 26.50 | -4.12% | 3.23% | 10500 | 2820万 | 8.61 | 21.22 | 28.02 | 34 | 智迪科技 | 2024-09-05 四 | 27.69 | 27.36 | 27.66 | 27.80 | 27.26 | 1.10% | 2.19% | 7120 | 1961万 | 8.98 | 22.13 | 29.23 | 35 | 智迪科技 | 2024-09-04 三 | 27.71 | 27.88 | 27.36 | 27.73 | 26.92 | -1.87% | 2.95% | 9578 | 2611万 | 8.89 | 21.89 | 28.91 | 36 | 智迪科技 | 2024-09-03 二 | 27.77 | 27.78 | 27.88 | 28.15 | 27.36 | 0.36% | 3.34% | 10842 | 3016万 | 9.06 | 22.3 | 29.46 | 37 | 智迪科技 | 2024-09-02 一 | 28.36 | 28.61 | 27.78 | 28.86 | 27.78 | -2.90% | 4.28% | 13897 | 3937万 | 9.02 | 22.22 | 29.35 | 38 | 智迪科技 | 2024-08-30 五 | 27.32 | 27.49 | 28.61 | 29.22 | 27.32 | 4.07% | 6.83% | 22195 | 6340万 | 9.29 | 22.89 | 30.23 | 39 | 智迪科技 | 2024-08-29 四 | 27.00 | 27.03 | 27.49 | 27.65 | 26.77 | 1.70% | 3.43% | 11131 | 3045万 | 8.93 | 21.99 | 29.05 | 40 | 智迪科技 | 2024-08-28 三 | 26.09 | 26.68 | 27.03 | 27.20 | 26.09 | 1.31% | 3.15% | 10217 | 2736万 | 8.78 | 21.62 | 28.12 | 41 | 智迪科技 | 2024-08-27 二 | 27.30 | 27.57 | 26.68 | 27.57 | 26.55 | -3.23% | 4.26% | 13852 | 3727万 | 8.67 | 21.34 | 27.76 | 42 | 智迪科技 | 2024-08-26 一 | 27.59 | 27.18 | 27.57 | 27.90 | 26.96 | 1.43% | 4.54% | 14732 | 4060万 | 8.95 | 22.06 | 28.68 | 43 | 智迪科技 | 2024-08-23 五 | 28.00 | 28.76 | 27.18 | 28.24 | 26.60 | -5.49% | 8.14% | 26427 | 7264万 | 8.83 | 21.74 | 28.28 | 44 | 智迪科技 | 2024-08-22 四 | 28.40 | 28.98 | 28.76 | 29.78 | 28.40 | -0.76% | 10.45% | 33945 | 9882万 | 9.34 | 23.01 | 29.92 | 45 | 智迪科技 | 2024-08-21 三 | 27.94 | 28.30 | 28.98 | 29.30 | 27.54 | 2.40% | 10.02% | 32536 | 9361万 | 9.41 | 23.18 | 30.15 | 46 | 智迪科技 | 2024-08-20 二 | 27.02 | 27.03 | 28.30 | 29.49 | 26.82 | 4.70% | 9.06% | 29435 | 8230万 | 9.19 | 22.64 | 29.44 | 47 | 智迪科技 | 2024-08-19 一 | 27.54 | 27.82 | 27.03 | 28.04 | 26.90 | -2.84% | 3.61% | 11727 | 3202万 | 8.78 | 21.62 | 28.12 | 48 | 智迪科技 | 2024-08-16 五 | 27.27 | 27.39 | 27.82 | 28.09 | 27.10 | 1.57% | 4.54% | 14731 | 4097万 | 9.04 | 22.26 | 28.95 | 49 | 智迪科技 | 2024-08-15 四 | 27.00 | 27.23 | 27.39 | 27.99 | 26.72 | 0.59% | 3.98% | 12913 | 3541万 | 8.9 | 21.91 | 28.5 | 50 | 智迪科技 | 2024-08-14 三 | 27.30 | 27.47 | 27.23 | 27.71 | 27.07 | -0.87% | 3.87% | 12574 | 3431万 | 8.84 | 21.78 | 28.33 | 51 | 智迪科技 | 2024-08-13 二 | 27.00 | 27.15 | 27.47 | 27.47 | 26.78 | 1.18% | 1.84% | 5985 | 1624万 | 8.92 | 21.98 | 28.58 | 52 | 智迪科技 | 2024-08-12 一 | 26.86 | 27.02 | 27.15 | 27.31 | 26.50 | 0.48% | 2.10% | 6830 | 1843万 | 8.82 | 21.72 | 28.25 | 53 | 智迪科技 | 2024-08-09 五 | 27.20 | 26.93 | 27.02 | 27.40 | 26.93 | 0.33% | 1.66% | 5404 | 1466万 | 8.78 | 21.62 | 28.11 | 54 | 智迪科技 | 2024-08-08 四 | 27.50 | 27.41 | 26.93 | 27.50 | 26.62 | -1.75% | 2.64% | 8561 | 2311万 | 8.75 | 21.54 | 28.02 | 55 | 智迪科技 | 2024-08-07 三 | 27.02 | 27.02 | 27.41 | 27.65 | 26.90 | 1.44% | 2.74% | 8915 | 2445万 | 8.9 | 21.93 | 28.52 | 56 | 智迪科技 | 2024-08-06 二 | 27.09 | 26.55 | 27.02 | 27.31 | 26.47 | 1.77% | 3.72% | 12087 | 3240万 | 8.78 | 21.62 | 28.11 | 57 | 智迪科技 | 2024-08-05 一 | 28.50 | 28.64 | 26.55 | 28.72 | 26.21 | -7.30% | 6.11% | 19832 | 5432万 | 8.62 | 21.24 | 27.62 | 58 | 智迪科技 | 2024-08-02 五 | 29.01 | 29.43 | 28.64 | 29.30 | 28.54 | -2.68% | 3.36% | 10925 | 3158万 | 9.3 | 22.91 | 29.8 | 59 | 智迪科技 | 2024-08-01 四 | 29.50 | 29.66 | 29.43 | 29.71 | 29.14 | -0.78% | 4.39% | 14255 | 4194万 | 9.56 | 23.54 | 30.62 | 60 | 智迪科技 | 2024-07-31 三 | 28.70 | 28.92 | 29.66 | 29.70 | 28.60 | 2.56% | 6.33% | 20546 | 6031万 | 9.63 | 23.73 | 30.86 | 61 | 智迪科技 | 2024-07-30 二 | 28.79 | 28.79 | 28.92 | 28.99 | 28.36 | 0.45% | 4.16% | 13503 | 3887万 | 9.39 | 23.14 | 30.09 | 62 | 智迪科技 | 2024-07-29 一 | 28.60 | 28.20 | 28.79 | 29.39 | 27.76 | 2.09% | 5.73% | 18606 | 5308万 | 9.35 | 23.03 | 29.95 | 63 | 智迪科技 | 2024-07-26 五 | 27.88 | 27.62 | 28.20 | 28.99 | 27.88 | 2.10% | 5.55% | 18018 | 5126万 | 9.16 | 22.56 | 29.34 | 64 | 智迪科技 | 2024-07-25 四 | 28.28 | 28.35 | 27.62 | 28.30 | 27.36 | -2.57% | 4.76% | 15450 | 4297万 | 8.97 | 22.1 | 28.74 | 65 | 智迪科技 | 2024-07-24 三 | 28.15 | 28.37 | 28.35 | 28.66 | 27.66 | -0.07% | 3.84% | 12473 | 3503万 | 9.21 | 22.68 | 29.5 | 66 | 智迪科技 | 2024-07-23 二 | 29.66 | 29.65 | 28.37 | 29.78 | 28.33 | -4.32% | 5.20% | 16893 | 4887万 | 9.21 | 22.7 | 29.52 | 67 | 智迪科技 | 2024-07-22 一 | 29.00 | 29.10 | 29.65 | 29.90 | 28.81 | 1.89% | 5.12% | 16632 | 4910万 | 9.63 | 23.72 | 30.85 | 68 | 智迪科技 | 2024-07-19 五 | 28.17 | 28.63 | 29.10 | 29.34 | 28.05 | 1.64% | 5.14% | 16691 | 4851万 | 9.45 | 23.28 | 30.28 | 69 | 智迪科技 | 2024-07-18 四 | 29.12 | 29.89 | 28.63 | 29.19 | 27.80 | -4.22% | 8.66% | 28116 | 7988万 | 9.3 | 22.9 | 29.79 | 70 | 智迪科技 | 2024-07-17 三 | 29.39 | 29.15 | 29.89 | 29.98 | 28.31 | 2.54% | 10.26% | 33322 | 9754万 | 9.71 | 23.91 | 31.1 | 71 | 智迪科技 | 2024-07-16 二 | 29.49 | 30.05 | 29.15 | 30.27 | 29.03 | -3.00% | 13.72% | 27441 | 8072万 | 5.83 | 23.32 | 30.33 | 72 | 智迪科技 | 2024-07-15 一 | 29.97 | 30.41 | 30.05 | 30.35 | 29.36 | -1.18% | 10.19% | 20381 | 6079万 | 6.01 | 24.04 | 31.27 | 73 | 智迪科技 | 2024-07-12 五 | 31.50 | 31.77 | 30.41 | 31.54 | 30.16 | -4.28% | 18.54% | 37075 | 11405万 | 6.08 | 24.33 | 31.64 | 74 | 智迪科技 | 2024-07-11 四 | 32.30 | 32.03 | 31.77 | 32.59 | 31.50 | -0.81% | 17.35% | 34709 | 11078万 | 6.35 | 25.42 | 33.05 | 75 | 智迪科技 | 2024-07-10 三 | 31.66 | 31.81 | 32.03 | 32.35 | 31.10 | 0.69% | 18.59% | 37175 | 11834万 | 6.41 | 25.62 | 33.33 | 76 | 智迪科技 | 2024-07-09 二 | 29.87 | 30.78 | 31.81 | 32.00 | 29.18 | 3.35% | 19.83% | 39653 | 12349万 | 6.36 | 25.45 | 33.1 | 77 | 智迪科技 | 2024-07-08 一 | 31.30 | 31.65 | 30.78 | 32.10 | 28.88 | -2.75% | 17.59% | 35188 | 10924万 | 6.16 | 24.62 | 32.02 | 78 | 智迪科技 | 2024-07-05 五 | 32.17 | 32.63 | 31.65 | 32.30 | 30.03 | -3.00% | 17.69% | 35375 | 11185万 | 6.33 | 25.32 | 32.93 | 79 | 智迪科技 | 2024-07-04 四 | 32.07 | 32.08 | 32.63 | 32.70 | 31.31 | 1.71% | 23.38% | 46752 | 15004万 | 6.53 | 26.1 | 33.95 | 80 | 智迪科技 | 2024-07-03 三 | 32.80 | 33.62 | 32.08 | 33.28 | 32.00 | -4.58% | 21.52% | 43037 | 13946万 | 6.42 | 25.66 | 33.38 | 81 | 智迪科技 | 2024-07-02 二 | 33.10 | 33.65 | 33.62 | 33.85 | 32.29 | -0.09% | 34.24% | 68489 | 22621万 | 6.72 | 26.9 | 34.98 | 82 | 智迪科技 | 2024-07-01 一 | 31.71 | 33.22 | 33.65 | 34.80 | 31.30 | 1.29% | 43.65% | 87307 | 28674万 | 6.73 | 26.92 | 35.01 | 83 | 智迪科技 | 2024-06-28 五 | 34.29 | 34.36 | 33.22 | 36.33 | 32.23 | -3.32% | 57.49% | 114973 | 39037万 | 6.64 | 26.58 | 34.56 | 84 | 智迪科技 | 2024-06-27 四 | 28.78 | 28.63 | 34.36 | 34.36 | 28.62 | 20.01% | 34.90% | 69799 | 23373万 | 6.87 | 27.49 | 35.75 | 85 | 智迪科技 | 2024-06-26 三 | 27.38 | 27.47 | 28.63 | 28.67 | 27.10 | 4.22% | 6.79% | 13588 | 3814万 | 5.73 | 22.9 | 29.79 | 86 | 智迪科技 | 2024-06-25 二 | 27.73 | 27.53 | 27.47 | 28.04 | 27.14 | -0.22% | 5.42% | 10849 | 2993万 | 5.49 | 21.98 | 28.58 | 87 | 智迪科技 | 2024-06-24 一 | 28.90 | 29.05 | 27.53 | 28.96 | 27.31 | -5.23% | 6.88% | 13755 | 3859万 | 5.51 | 22.02 | 28.64 | 88 | 智迪科技 | 2024-06-21 五 | 29.20 | 29.45 | 29.05 | 29.42 | 28.40 | -1.36% | 5.73% | 11458 | 3319万 | 5.81 | 23.24 | 30.22 | 89 | 智迪科技 | 2024-06-20 四 | 30.23 | 30.45 | 29.45 | 30.55 | 29.30 | -3.28% | 10.23% | 20456 | 6108万 | 5.89 | 23.56 | 30.64 | 90 | 智迪科技 | 2024-06-19 三 | 30.74 | 30.88 | 30.45 | 30.97 | 30.36 | -1.39% | 10.60% | 21195 | 6481万 | 6.09 | 24.36 | 31.68 | 91 | 智迪科技 | 2024-06-18 二 | 30.50 | 30.47 | 30.88 | 30.88 | 30.20 | 1.35% | 13.86% | 27728 | 8475万 | 6.18 | 24.7 | 32.13 | 92 | 智迪科技 | 2024-06-17 一 | 30.00 | 30.15 | 30.47 | 30.60 | 29.60 | 1.06% | 12.00% | 23996 | 7245万 | 6.09 | 24.38 | 31.7 | 93 | 智迪科技 | 2024-06-14 五 | 29.92 | 30.20 | 30.15 | 30.40 | 29.63 | -0.17% | 9.01% | 18016 | 5410万 | 6.03 | 24.12 | 31.37 | 94 | 智迪科技 | 2024-06-13 四 | 29.79 | 29.92 | 30.20 | 30.58 | 29.66 | 0.94% | 12.95% | 25902 | 7829万 | 6.04 | 24.16 | 31.42 | 95 | 智迪科技 | 2024-06-12 三 | 28.31 | 28.32 | 29.92 | 30.24 | 28.31 | 5.65% | 16.54% | 33073 | 9829万 | 5.98 | 23.94 | 31.13 | 96 | 智迪科技 | 2024-06-11 二 | 27.14 | 27.54 | 28.32 | 28.40 | 26.30 | 2.83% | 9.01% | 18011 | 4969万 | 5.66 | 22.66 | 29.47 | 97 | 智迪科技 | 2024-06-07 五 | 27.45 | 27.00 | 27.54 | 28.28 | 27.23 | 2.00% | 9.05% | 18094 | 5016万 | 5.51 | 22.03 | 28.65 | 98 | 智迪科技 | 2024-06-06 四 | 28.54 | 28.42 | 27.00 | 28.93 | 26.98 | -5.00% | 12.27% | 24549 | 6783万 | 5.4 | 21.6 | 28.09 | 99 | 智迪科技 | 2024-06-05 三 | 29.29 | 29.88 | 28.42 | 29.50 | 28.37 | -4.89% | 14.79% | 29586 | 8534万 | 5.68 | 22.74 | 29.57 | 100 | 智迪科技 | 2024-06-04 二 | 31.15 | 31.73 | 29.88 | 31.24 | 29.24 | -5.83% | 18.97% | 37937 | 11337万 | 5.98 | 23.9 | 31.09 | 101 | 智迪科技 | 2024-06-03 一 | 32.30 | 33.20 | 32.29 | 32.79 | 30.94 | -2.74% | 28.11% | 56211 | 17867万 | 6.46 | 25.83 | 33.6 | 102 | 智迪科技 | 2024-05-31 五 | 29.85 | 29.53 | 33.20 | 34.44 | 29.83 | 12.43% | 37.90% | 75809 | 25029万 | 6.64 | 26.56 | 34.54 | 103 | 智迪科技 | 2024-05-30 四 | 29.31 | 29.70 | 29.53 | 30.43 | 28.76 | -0.57% | 10.86% | 21713 | 6432万 | 5.91 | 23.62 | 30.72 | 104 | 智迪科技 | 2024-05-29 三 | 28.90 | 28.80 | 29.70 | 30.15 | 28.80 | 3.13% | 11.32% | 22643 | 6705万 | 5.94 | 23.76 | 30.9 | 105 | 智迪科技 | 2024-05-28 二 | 29.46 | 29.61 | 28.80 | 29.46 | 28.69 | -2.74% | 8.36% | 16719 | 4838万 | 5.76 | 23.04 | 29.96 | 106 | 智迪科技 | 2024-05-27 一 | 29.22 | 29.33 | 29.61 | 29.64 | 28.60 | 0.95% | 9.17% | 18332 | 5342万 | 5.92 | 23.69 | 30.81 | 107 | 智迪科技 | 2024-05-24 五 | 30.14 | 30.46 | 29.33 | 30.99 | 29.33 | -3.71% | 15.02% | 30036 | 8990万 | 5.87 | 23.46 | 30.52 | 108 | 智迪科技 | 2024-05-23 四 | 30.62 | 31.02 | 30.46 | 32.11 | 30.46 | -1.81% | 19.67% | 39331 | 12310万 | 6.09 | 24.37 | 31.69 | 109 | 智迪科技 | 2024-05-22 三 | 30.19 | 31.26 | 31.02 | 31.56 | 30.19 | -0.77% | 22.02% | 44032 | 13590万 | 6.2 | 24.82 | 32.27 | 110 | 智迪科技 | 2024-05-21 二 | 31.61 | 30.07 | 31.26 | 34.50 | 31.23 | 3.96% | 28.22% | 56431 | 18330万 | 6.25 | 25.01 | 32.52 | 111 | 智迪科技 | 2024-05-20 一 | 29.30 | 29.52 | 30.07 | 30.16 | 29.02 | 1.86% | 9.77% | 19539 | 5778万 | 6.01 | 24.06 | 31.29 | 112 | 智迪科技 | 2024-05-17 五 | 29.80 | 30.34 | 29.52 | 29.80 | 29.17 | -2.70% | 12.02% | 24038 | 7070万 | 5.9 | 23.62 | 30.71 | 113 | 智迪科技 | 2024-05-16 四 | 28.20 | 28.27 | 30.34 | 30.65 | 28.20 | 7.32% | 15.90% | 31798 | 9490万 | 6.07 | 24.27 | 31.57 | 114 | 智迪科技 | 2024-05-15 三 | 28.62 | 28.62 | 28.27 | 28.85 | 27.87 | -1.22% | 3.28% | 6552 | 1863万 | 5.65 | 22.62 | 29.41 | 115 | 智迪科技 | 2024-05-14 二 | 28.40 | 28.03 | 28.62 | 28.87 | 28.15 | 2.10% | 4.15% | 8305 | 2375万 | 5.72 | 22.9 | 29.78 | 116 | 智迪科技 | 2024-05-13 一 | 28.85 | 28.92 | 28.03 | 28.85 | 27.80 | -3.08% | 4.48% | 8968 | 2520万 | 5.61 | 22.42 | 29.16 | 117 | 智迪科技 | 2024-05-10 五 | 29.63 | 29.47 | 28.92 | 29.63 | 28.73 | -1.87% | 4.90% | 9792 | 2836万 | 5.78 | 23.14 | 30.09 | 118 | 智迪科技 | 2024-05-09 四 | 28.66 | 28.94 | 29.47 | 29.47 | 28.66 | 1.83% | 6.45% | 12891 | 3771万 | 5.89 | 23.58 | 30.66 | 119 | 智迪科技 | 2024-05-08 三 | 29.02 | 29.24 | 28.94 | 29.44 | 28.82 | -1.03% | 5.02% | 10037 | 2915万 | 5.79 | 23.15 | 30.11 | 120 | 智迪科技 | 2024-05-07 二 | 29.53 | 29.82 | 29.24 | 29.86 | 28.95 | -1.95% | 9.39% | 18782 | 5505万 | 5.85 | 23.39 | 30.42 | 121 | 智迪科技 | 2024-05-06 一 | 30.00 | 29.69 | 29.82 | 30.20 | 29.36 | 0.44% | 12.37% | 24747 | 7346万 | 5.96 | 23.86 | 31.03 | 122 | 智迪科技 | 2024-04-30 二 | 28.00 | 28.00 | 29.69 | 29.87 | 27.68 | 6.04% | 16.75% | 33508 | 9758万 | 5.94 | 23.75 | 30.89 | 123 | 智迪科技 | 2024-04-29 一 | 27.56 | 26.01 | 28.00 | 28.56 | 27.11 | 7.65% | 12.59% | 25170 | 6987万 | 5.6 | 22.4 | 29.13 | 124 | 智迪科技 | 2024-04-26 五 | 25.67 | 25.93 | 26.01 | 26.28 | 25.50 | 0.31% | 6.11% | 12223 | 3179万 | 5.2 | 20.81 | 30.66 | 125 | 智迪科技 | 2024-04-25 四 | 25.56 | 25.56 | 25.93 | 26.25 | 25.30 | 1.45% | 6.51% | 13020 | 3378万 | 5.19 | 20.74 | 30.56 | 126 | 智迪科技 | 2024-04-24 三 | 24.75 | 24.74 | 25.56 | 25.63 | 24.75 | 3.31% | 5.62% | 11242 | 2852万 | 5.11 | 20.45 | 30.13 | 127 | 智迪科技 | 2024-04-23 二 | 24.20 | 24.01 | 24.74 | 24.90 | 24.15 | 3.04% | 5.46% | 10910 | 2679万 | 4.95 | 19.79 | 29.16 | 128 | 智迪科技 | 2024-04-22 一 | 24.20 | 24.22 | 24.01 | 24.20 | 22.95 | -0.87% | 5.01% | 10023 | 2366万 | 4.8 | 19.21 | 28.3 | 129 | 智迪科技 | 2024-04-19 五 | 24.78 | 24.72 | 24.22 | 24.84 | 23.84 | -2.02% | 5.00% | 9998 | 2429万 | 4.84 | 19.38 | 28.55 | 130 | 智迪科技 | 2024-04-18 四 | 24.66 | 24.66 | 24.72 | 25.16 | 24.01 | 0.24% | 6.54% | 13087 | 3218万 | 4.94 | 19.78 | 29.14 | 131 | 智迪科技 | 2024-04-17 三 | 22.68 | 22.13 | 24.66 | 24.66 | 22.66 | 11.43% | 7.75% | 15490 | 3724万 | 4.93 | 19.73 | 29.07 | 132 | 智迪科技 | 2024-04-16 二 | 24.95 | 25.24 | 22.13 | 25.45 | 22.10 | -12.32% | 8.48% | 16955 | 3885万 | 4.43 | 17.7 | 26.09 | 133 | 智迪科技 | 2024-04-15 一 | 26.50 | 26.87 | 25.24 | 26.97 | 24.76 | -6.07% | 8.05% | 16091 | 4128万 | 5.05 | 20.19 | 29.75 | 134 | 智迪科技 | 2024-04-12 五 | 26.58 | 26.76 | 26.87 | 27.28 | 26.58 | 0.41% | 5.59% | 11186 | 3013万 | 5.37 | 21.5 | 31.67 | 135 | 智迪科技 | 2024-04-11 四 | 26.75 | 26.98 | 26.76 | 27.47 | 26.75 | -0.82% | 5.08% | 10166 | 2759万 | 5.35 | 21.41 | 31.54 | 136 | 智迪科技 | 2024-04-10 三 | 27.72 | 27.83 | 26.98 | 27.95 | 26.40 | -3.05% | 6.58% | 13165 | 3577万 | 5.4 | 21.58 | 31.8 | 137 | 智迪科技 | 2024-04-09 二 | 27.39 | 27.46 | 27.83 | 28.00 | 27.35 | 1.35% | 4.04% | 8082 | 2236万 | 5.57 | 22.26 | 32.8 | 138 | 智迪科技 | 2024-04-08 一 | 28.54 | 28.36 | 27.46 | 28.67 | 27.40 | -3.17% | 5.98% | 11955 | 3310万 | 5.49 | 21.97 | 32.37 | 139 | 智迪科技 | 2024-04-03 三 | 29.00 | 29.19 | 28.36 | 29.25 | 27.90 | -2.84% | 8.26% | 16520 | 4679万 | 5.67 | 22.69 | 33.43 | 140 | 智迪科技 | 2024-04-02 二 | 29.90 | 30.04 | 29.19 | 30.44 | 28.86 | -2.83% | 9.76% | 19513 | 5746万 | 5.84 | 23.35 | 34.41 | 141 | 智迪科技 | 2024-04-01 一 | 29.52 | 29.59 | 30.04 | 30.27 | 29.52 | 1.52% | 9.28% | 18550 | 5545万 | 6.01 | 24.03 | 35.41 | 142 | 智迪科技 | 2024-03-29 五 | 28.92 | 28.90 | 29.59 | 29.66 | 28.50 | 2.39% | 10.64% | 21278 | 6230万 | 5.92 | 23.67 | 34.88 | 143 | 智迪科技 | 2024-03-28 四 | 27.12 | 27.52 | 28.90 | 29.68 | 27.12 | 5.01% | 14.35% | 28701 | 8277万 | 5.78 | 23.12 | 34.07 | 144 | 智迪科技 | 2024-03-27 三 | 28.50 | 28.72 | 27.52 | 28.81 | 27.50 | -4.18% | 11.22% | 22444 | 6288万 | 5.5 | 22.02 | 32.44 | 145 | 智迪科技 | 2024-03-26 二 | 29.00 | 29.38 | 28.72 | 29.94 | 28.31 | -2.25% | 16.64% | 33272 | 9691万 | 5.74 | 22.98 | 33.85 |
|
行情刷新 | 流通股东
|