| 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 | 2024-04-26 五 | 25.67 | 25.93 | 26.01 | 26.28 | 25.50 | 0.31% | 6.11% | 12223 | 3179万 | 5.2 | 20.81 | 30.66 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 智迪科技 | 2024-03-25 一 | 32.16 | 33.34 | 29.38 | 32.48 | 29.34 | -11.88% | 24.98% | 49960 | 15291万 | 5.88 | 23.5 | 34.63 | 24 | 智迪科技 | 2024-03-22 五 | 33.50 | 35.55 | 33.34 | 34.28 | 32.88 | -6.22% | 29.97% | 59935 | 20030万 | 6.67 | 26.67 | 39.3 | 25 | 智迪科技 | 2024-03-21 四 | 34.89 | 33.61 | 35.55 | 36.30 | 33.30 | 5.77% | 41.77% | 83550 | 29082万 | 7.11 | 28.44 | 41.9 | 26 | 智迪科技 | 2024-03-20 三 | 31.18 | 31.90 | 33.61 | 35.55 | 31.00 | 5.36% | 36.40% | 72801 | 24371万 | 6.72 | 26.89 | 39.62 | 27 | 智迪科技 | 2024-03-19 二 | 30.12 | 30.18 | 31.90 | 32.48 | 29.69 | 5.70% | 30.37% | 60738 | 19127万 | 6.38 | 25.52 | 37.6 | 28 | 智迪科技 | 2024-03-18 一 | 29.05 | 29.17 | 30.18 | 30.24 | 29.05 | 3.46% | 20.21% | 40415 | 12063万 | 6.04 | 24.14 | 35.57 | 29 | 智迪科技 | 2024-03-15 五 | 28.00 | 28.32 | 29.17 | 29.84 | 27.76 | 3.00% | 16.77% | 33545 | 9691万 | 5.83 | 23.34 | 34.38 | 30 | 智迪科技 | 2024-03-14 四 | 29.45 | 29.41 | 28.32 | 29.45 | 27.70 | -3.71% | 16.50% | 32998 | 9414万 | 5.66 | 22.66 | 33.38 | 31 | 智迪科技 | 2024-03-08 五 | 27.39 | 27.50 | 28.15 | 28.55 | 27.25 | 2.36% | 13.40% | 26798 | 7500万 | 5.63 | 22.52 | 33.18 | 32 | 智迪科技 | 2024-03-07 四 | 28.38 | 28.68 | 27.50 | 28.96 | 27.10 | -4.11% | 16.44% | 32887 | 9250万 | 5.5 | 22 | 32.42 | 33 | 智迪科技 | 2024-03-06 三 | 28.00 | 29.10 | 28.68 | 28.92 | 27.60 | -1.44% | 20.44% | 40875 | 11575万 | 5.74 | 22.94 | 33.81 | 34 | 智迪科技 | 2024-03-05 二 | 27.04 | 27.64 | 29.10 | 30.28 | 26.73 | 5.28% | 28.79% | 57586 | 16414万 | 5.82 | 23.28 | 34.3 | 35 | 智迪科技 | 2024-03-04 一 | 28.41 | 28.00 | 27.64 | 28.60 | 26.68 | -1.29% | 14.68% | 29365 | 8076万 | 5.53 | 22.11 | 32.58 | 36 | 智迪科技 | 2024-03-01 五 | 26.95 | 26.70 | 28.00 | 28.41 | 26.51 | 4.87% | 18.59% | 37175 | 10286万 | 5.6 | 22.4 | 33 | 37 | 智迪科技 | 2024-02-29 四 | 24.95 | 25.33 | 26.70 | 26.75 | 24.95 | 5.41% | 16.82% | 33648 | 8767万 | 5.34 | 21.36 | 31.47 | 38 | 智迪科技 | 2024-02-28 三 | 28.26 | 28.08 | 25.33 | 29.60 | 25.28 | -9.79% | 26.48% | 52968 | 14667万 | 5.07 | 20.26 | 29.86 | 39 | 智迪科技 | 2024-02-27 二 | 26.50 | 26.99 | 28.08 | 28.28 | 26.38 | 4.04% | 20.03% | 40052 | 10979万 | 5.62 | 22.46 | 33.1 | 40 | 智迪科技 | 2024-02-26 一 | 26.25 | 26.95 | 26.99 | 28.59 | 26.00 | 0.15% | 24.89% | 49782 | 13569万 | 5.4 | 21.59 | 31.81 | 41 | 智迪科技 | 2024-02-23 五 | 24.50 | 24.40 | 26.95 | 27.72 | 24.12 | 10.45% | 23.53% | 47055 | 12340万 | 5.39 | 21.56 | 31.77 | 42 | 智迪科技 | 2024-02-22 四 | 22.90 | 23.10 | 24.40 | 24.57 | 22.81 | 5.63% | 15.88% | 31753 | 7600万 | 4.88 | 19.52 | 28.76 | 43 | 智迪科技 | 2024-02-21 三 | 22.77 | 22.91 | 23.10 | 23.89 | 22.25 | 0.83% | 15.81% | 31614 | 7360万 | 4.62 | 18.48 | 27.23 | 44 | 智迪科技 | 2024-02-20 二 | 21.86 | 21.86 | 22.91 | 23.50 | 21.38 | 4.80% | 15.57% | 31140 | 7040万 | 4.58 | 18.33 | 27 | 45 | 智迪科技 | 2024-02-19 一 | 21.08 | 20.51 | 21.86 | 22.20 | 20.79 | 6.58% | 14.72% | 29444 | 6347万 | 4.37 | 17.49 | 25.77 | 46 | 智迪科技 | 2024-02-08 四 | 18.50 | 18.50 | 20.51 | 20.58 | 18.17 | 10.86% | 13.36% | 26721 | 5212万 | 4.1 | 16.41 | 24.18 | 47 | 智迪科技 | 2024-02-07 三 | 20.35 | 20.35 | 18.50 | 20.45 | 18.40 | -9.09% | 15.07% | 30138 | 5820万 | 3.7 | 14.8 | 21.81 | 48 | 智迪科技 | 2024-02-06 二 | 19.39 | 20.06 | 20.35 | 21.08 | 18.54 | 1.45% | 14.43% | 28859 | 5656万 | 4.07 | 16.28 | 23.99 | 49 | 智迪科技 | 2024-02-05 一 | 22.94 | 23.34 | 20.06 | 22.96 | 19.57 | -14.05% | 14.35% | 28696 | 5934万 | 4.01 | 16.05 | 23.65 | 50 | 智迪科技 | 2024-02-02 五 | 24.68 | 24.65 | 23.34 | 25.38 | 22.33 | -5.31% | 10.73% | 21463 | 5115万 | 4.67 | 18.67 | 27.51 | 51 | 智迪科技 | 2024-02-01 四 | 25.09 | 24.90 | 24.65 | 25.52 | 24.02 | -1.00% | 9.93% | 19862 | 4881万 | 4.93 | 19.72 | 29.06 | 52 | 智迪科技 | 2024-01-31 三 | 26.72 | 26.50 | 24.90 | 27.20 | 24.90 | -6.04% | 12.78% | 25565 | 6609万 | 4.98 | 19.92 | 29.35 | 53 | 智迪科技 | 2024-01-30 二 | 28.34 | 28.75 | 26.50 | 28.50 | 26.50 | -7.83% | 13.74% | 27490 | 7518万 | 5.3 | 21.2 | 31.24 | 54 | 智迪科技 | 2024-01-29 一 | 29.70 | 29.25 | 28.75 | 30.58 | 28.43 | -1.71% | 12.39% | 24778 | 7260万 | 5.75 | 23 | 33.89 | 55 | 智迪科技 | 2024-01-26 五 | 29.24 | 29.34 | 29.25 | 29.60 | 29.01 | -0.31% | 10.23% | 20453 | 5993万 | 5.85 | 23.4 | 34.48 | 56 | 智迪科技 | 2024-01-25 四 | 28.62 | 28.77 | 29.34 | 29.46 | 28.08 | 1.98% | 13.94% | 27871 | 8045万 | 5.87 | 23.47 | 34.58 | 57 | 智迪科技 | 2024-01-24 三 | 28.77 | 28.32 | 28.77 | 29.08 | 27.77 | 1.59% | 15.25% | 30504 | 8676万 | 5.75 | 23.02 | 33.91 | 58 | 智迪科技 | 2024-01-23 二 | 28.60 | 28.64 | 28.32 | 28.60 | 27.61 | -1.12% | 12.67% | 25343 | 7117万 | 5.66 | 22.66 | 33.38 | 59 | 智迪科技 | 2024-01-22 一 | 30.31 | 30.30 | 28.64 | 30.64 | 27.72 | -5.48% | 14.66% | 29330 | 8555万 | 5.73 | 22.91 | 33.76 | 60 | 智迪科技 | 2024-01-19 五 | 32.20 | 32.29 | 30.30 | 32.23 | 30.30 | -6.16% | 17.51% | 35026 | 10841万 | 6.06 | 24.24 | 35.72 | 61 | 智迪科技 | 2024-01-18 四 | 32.11 | 32.48 | 32.29 | 33.34 | 31.61 | -0.58% | 12.97% | 25936 | 8352万 | 6.46 | 25.83 | 38.06 | 62 | 智迪科技 | 2024-01-17 三 | 33.94 | 33.95 | 32.48 | 34.07 | 32.40 | -4.33% | 12.52% | 25037 | 8303万 | 6.5 | 25.98 | 38.29 | 63 | 智迪科技 | 2024-01-16 二 | 34.70 | 35.32 | 33.95 | 35.25 | 33.10 | -3.88% | 18.52% | 37049 | 12521万 | 6.79 | 27.16 | 40.02 | 64 | 智迪科技 | 2024-01-15 一 | 35.26 | 35.86 | 35.32 | 35.58 | 34.39 | -1.51% | 17.24% | 34476 | 12032万 | 7.06 | 28.26 | 41.63 | 65 | 智迪科技 | 2024-01-12 五 | 37.35 | 37.63 | 35.86 | 37.68 | 35.49 | -4.70% | 25.42% | 50835 | 18476万 | 7.17 | 28.69 | 42.27 | 66 | 智迪科技 | 2024-01-11 四 | 35.55 | 35.06 | 37.63 | 38.50 | 34.92 | 7.33% | 35.35% | 70691 | 25967万 | 7.53 | 30.1 | 44.36 | 67 | 智迪科技 | 2024-01-10 三 | 36.15 | 37.51 | 35.06 | 36.39 | 33.50 | -6.53% | 36.15% | 72309 | 25276万 | 7.01 | 28.05 | 41.33 | 68 | 智迪科技 | 2024-01-09 二 | 38.00 | 37.50 | 37.51 | 40.50 | 36.80 | 0.03% | 45.65% | 91299 | 35071万 | 7.5 | 30.01 | 44.21 | 69 | 智迪科技 | 2024-01-08 一 | 43.00 | 39.66 | 37.50 | 45.05 | 37.26 | -5.45% | 53.52% | 107049 | 44812万 | 7.5 | 30 | 44.2 | 70 | 智迪科技 | 2024-01-05 五 | 36.20 | 33.05 | 39.66 | 39.66 | 35.51 | 20.00% | 24.44% | 48875 | 18749万 | 7.93 | 31.73 | 46.75 | 71 | 智迪科技 | 2024-01-04 四 | 32.88 | 32.82 | 33.05 | 33.23 | 32.31 | 0.70% | 3.26% | 6526 | 2148万 | 6.61 | 26.44 | 38.96 | 72 | 智迪科技 | 2024-01-03 三 | 33.30 | 33.41 | 32.82 | 33.59 | 32.66 | -1.77% | 3.32% | 6647 | 2197万 | 6.56 | 26.26 | 38.69 | 73 | 智迪科技 | 2024-01-02 二 | 33.48 | 33.64 | 33.41 | 33.75 | 32.98 | -0.68% | 4.42% | 8846 | 2962万 | 6.68 | 26.73 | 39.38 | 74 | 智迪科技 | 2023-12-29 五 | 33.28 | 33.26 | 33.64 | 34.04 | 33.17 | 1.14% | 5.04% | 10083 | 3399万 | 6.73 | 26.91 | 39.65 | 75 | 智迪科技 | 2023-12-28 四 | 32.63 | 32.85 | 33.26 | 33.63 | 32.22 | 1.25% | 4.67% | 9341 | 3089万 | 6.65 | 26.61 | 39.2 | 76 | 智迪科技 | 2023-12-27 三 | 31.97 | 31.78 | 32.85 | 33.16 | 31.75 | 3.37% | 5.62% | 11235 | 3659万 | 6.57 | 26.28 | 38.72 | 77 | 智迪科技 | 2023-12-26 二 | 32.50 | 32.24 | 31.78 | 32.50 | 31.60 | -1.43% | 4.18% | 8353 | 2661万 | 6.36 | 25.42 | 37.46 | 78 | 智迪科技 | 2023-12-25 一 | 32.59 | 32.67 | 32.24 | 32.98 | 32.02 | -1.32% | 4.21% | 8416 | 2718万 | 6.45 | 25.79 | 38 | 79 | 智迪科技 | 2023-12-22 五 | 33.88 | 34.09 | 32.67 | 34.09 | 32.60 | -4.17% | 9.03% | 18064 | 5994万 | 6.53 | 26.14 | 38.51 | 80 | 智迪科技 | 2023-12-21 四 | 35.36 | 34.81 | 34.09 | 35.50 | 33.01 | -2.07% | 10.97% | 21934 | 7437万 | 6.82 | 27.27 | 40.18 | 81 | 智迪科技 | 2023-12-20 三 | 33.57 | 33.57 | 34.81 | 35.81 | 33.57 | 3.69% | 11.04% | 22087 | 7712万 | 6.96 | 27.85 | 41.03 | 82 | 智迪科技 | 2023-12-19 二 | 33.18 | 33.05 | 33.57 | 33.75 | 32.88 | 1.57% | 3.08% | 6170 | 2057万 | 6.71 | 26.86 | 39.57 | 83 | 智迪科技 | 2023-12-18 一 | 33.59 | 33.50 | 33.05 | 33.79 | 33.00 | -1.34% | 2.43% | 4852 | 1618万 | 6.61 | 26.44 | 38.96 | 84 | 智迪科技 | 2023-12-15 五 | 33.67 | 33.53 | 33.50 | 33.80 | 33.22 | -0.09% | 2.44% | 4873 | 1631万 | 6.7 | 26.8 | 39.49 | 85 | 智迪科技 | 2023-12-14 四 | 34.22 | 34.08 | 33.53 | 34.26 | 33.45 | -1.61% | 3.41% | 6818 | 2303万 | 6.71 | 26.82 | 39.52 | 86 | 智迪科技 | 2023-12-13 三 | 34.38 | 34.38 | 34.08 | 34.69 | 33.86 | -0.87% | 3.45% | 6895 | 2358万 | 6.82 | 27.26 | 40.17 | 87 | 智迪科技 | 2023-12-12 二 | 34.96 | 34.46 | 34.38 | 34.96 | 34.10 | -0.23% | 3.84% | 7689 | 2650万 | 6.88 | 27.5 | 40.52 | 88 | 智迪科技 | 2023-12-11 一 | 33.60 | 33.64 | 34.46 | 34.60 | 33.27 | 2.44% | 4.71% | 9410 | 3208万 | 6.89 | 27.57 | 40.62 | 89 | 智迪科技 | 2023-12-08 五 | 34.10 | 34.02 | 33.64 | 34.51 | 33.63 | -1.12% | 3.62% | 7231 | 2462万 | 6.73 | 26.91 | 39.65 | 90 | 智迪科技 | 2023-12-07 四 | 33.89 | 33.99 | 34.02 | 34.39 | 33.71 | 0.09% | 3.49% | 6975 | 2374万 | 6.8 | 27.22 | 40.1 | 91 | 智迪科技 | 2023-12-06 三 | 33.76 | 33.75 | 33.99 | 34.15 | 33.54 | 0.71% | 4.25% | 8505 | 2883万 | 6.8 | 27.19 | 40.06 | 92 | 智迪科技 | 2023-12-05 二 | 34.86 | 34.70 | 33.75 | 34.86 | 33.63 | -2.74% | 4.82% | 9636 | 3284万 | 6.75 | 27 | 39.78 | 93 | 智迪科技 | 2023-12-04 一 | 35.48 | 35.36 | 34.70 | 35.65 | 34.60 | -1.87% | 5.45% | 10896 | 3824万 | 6.94 | 27.76 | 40.9 | 94 | 智迪科技 | 2023-12-01 五 | 35.81 | 35.52 | 35.36 | 35.81 | 34.81 | -0.45% | 4.35% | 8709 | 3072万 | 7.07 | 28.29 | 41.68 | 95 | 智迪科技 | 2023-11-30 四 | 36.11 | 36.18 | 35.52 | 36.56 | 35.02 | -1.82% | 5.34% | 10673 | 3798万 | 7.1 | 28.42 | 41.87 | 96 | 智迪科技 | 2023-11-29 三 | 36.37 | 36.30 | 36.18 | 36.96 | 36.10 | -0.33% | 3.21% | 6421 | 2339万 | 7.24 | 28.94 | 42.65 | 97 | 智迪科技 | 2023-11-28 二 | 36.16 | 36.16 | 36.30 | 37.36 | 36.05 | 0.39% | 3.52% | 7048 | 2578万 | 7.26 | 29.04 | 42.79 | 98 | 智迪科技 | 2023-11-27 一 | 36.18 | 36.32 | 36.16 | 36.96 | 35.69 | -0.44% | 2.95% | 5906 | 2137万 | 7.23 | 28.93 | 42.62 | 99 | 智迪科技 | 2023-11-24 五 | 37.28 | 37.30 | 36.32 | 37.41 | 36.09 | -2.63% | 2.93% | 5860 | 2138万 | 7.26 | 29.06 | 42.81 | 100 | 智迪科技 | 2023-11-23 四 | 37.55 | 37.45 | 37.30 | 38.01 | 37.03 | -0.40% | 4.15% | 8309 | 3115万 | 7.46 | 29.84 | 43.97 | 101 | 智迪科技 | 2023-11-22 三 | 37.33 | 37.65 | 37.45 | 38.43 | 37.33 | -0.53% | 4.40% | 8806 | 3330万 | 7.49 | 29.96 | 44.14 | 102 | 智迪科技 | 2023-11-21 二 | 38.98 | 38.48 | 37.65 | 38.98 | 37.41 | -2.16% | 4.79% | 9588 | 3627万 | 7.53 | 30.12 | 44.38 | 103 | 智迪科技 | 2023-11-20 一 | 40.08 | 38.86 | 38.48 | 40.10 | 38.08 | -0.98% | 5.71% | 11415 | 4393万 | 7.7 | 30.78 | 45.36 | 104 | 智迪科技 | 2023-11-17 五 | 39.00 | 39.30 | 38.86 | 39.48 | 31.64 | -1.12% | 10.29% | 20585 | 7976万 | 7.77 | 31.09 | 45.81 | 105 | 智迪科技 | 2023-11-16 四 | 38.80 | 38.75 | 39.30 | 41.31 | 38.53 | 1.42% | 15.65% | 31310 | 12470万 | 7.86 | 31.44 | 46.32 | 106 | 智迪科技 | 2023-11-15 三 | 38.32 | 38.22 | 38.75 | 39.03 | 38.00 | 1.39% | 8.06% | 16120 | 6230万 | 7.75 | 31 | 45.68 | 107 | 智迪科技 | 2023-11-14 二 | 39.25 | 38.93 | 38.22 | 39.31 | 37.31 | -1.82% | 8.37% | 16747 | 6366万 | 7.64 | 30.58 | 45.05 | 108 | 智迪科技 | 2023-11-13 一 | 36.45 | 36.66 | 38.93 | 39.98 | 36.45 | 6.19% | 9.60% | 19208 | 7406万 | 7.79 | 31.14 | 45.89 | 109 | 智迪科技 | 2023-11-10 五 | 37.20 | 37.14 | 36.66 | 37.96 | 36.35 | -1.29% | 4.72% | 9435 | 3467万 | 7.33 | 29.33 | 43.21 | 110 | 智迪科技 | 2023-11-09 四 | 39.37 | 38.66 | 37.14 | 39.37 | 36.96 | -3.93% | 6.60% | 13195 | 4986万 | 7.43 | 29.71 | 43.78 | 111 | 智迪科技 | 2023-11-08 三 | 39.20 | 38.90 | 38.66 | 39.77 | 38.46 | -0.62% | 10.95% | 21900 | 8558万 | 7.73 | 30.93 | 45.57 | 112 | 智迪科技 | 2023-11-07 二 | 36.96 | 37.28 | 38.90 | 39.99 | 36.96 | 4.35% | 14.65% | 29294 | 11402万 | 7.78 | 31.12 | 45.85 | 113 | 智迪科技 | 2023-11-06 一 | 35.47 | 35.47 | 37.28 | 38.36 | 35.31 | 5.10% | 14.26% | 28528 | 10621万 | 7.46 | 29.82 | 43.94 | 114 | 智迪科技 | 2023-11-03 五 | 33.20 | 33.20 | 35.47 | 35.99 | 33.20 | 6.84% | 13.43% | 26861 | 9428万 | 7.09 | 28.38 | 41.81 | 115 | 智迪科技 | 2023-11-02 四 | 33.69 | 33.67 | 33.20 | 33.99 | 33.08 | -1.40% | 2.75% | 5492 | 1833万 | 6.64 | 26.56 | 39.13 | 116 | 智迪科技 | 2023-11-01 三 | 33.90 | 33.90 | 33.67 | 34.09 | 33.53 | -0.68% | 2.47% | 4949 | 1671万 | 6.73 | 26.94 | 39.69 | 117 | 智迪科技 | 2023-10-31 二 | 34.68 | 34.34 | 33.90 | 34.74 | 33.36 | -1.28% | 4.23% | 8461 | 2871万 | 6.78 | 27.12 | 39.96 | 118 | 智迪科技 | 2023-10-30 一 | 33.97 | 33.92 | 34.34 | 34.63 | 33.60 | 1.24% | 3.90% | 7797 | 2669万 | 6.87 | 27.47 | 40.48 | 119 | 智迪科技 | 2023-10-27 五 | 34.21 | 33.99 | 33.92 | 34.38 | 33.63 | -0.21% | 3.32% | 6647 | 2259万 | 6.78 | 27.14 | 34.18 | 120 | 智迪科技 | 2023-10-26 四 | 33.51 | 33.58 | 33.99 | 34.01 | 33.01 | 1.22% | 3.41% | 6817 | 2287万 | 6.8 | 27.19 | 34.25 | 121 | 智迪科技 | 2023-10-25 三 | 33.30 | 33.45 | 33.58 | 33.88 | 32.90 | 0.39% | 4.05% | 8103 | 2710万 | 6.72 | 26.86 | 33.84 | 122 | 智迪科技 | 2023-10-24 二 | 32.48 | 31.70 | 33.45 | 33.52 | 31.60 | 5.52% | 5.22% | 10439 | 3440万 | 6.69 | 26.76 | 33.71 | 123 | 智迪科技 | 2023-10-23 一 | 32.88 | 33.03 | 31.70 | 33.10 | 31.35 | -4.03% | 3.89% | 7780 | 2486万 | 6.34 | 25.36 | 31.94 | 124 | 智迪科技 | 2023-10-20 五 | 33.38 | 33.38 | 33.03 | 34.18 | 32.94 | -1.05% | 3.67% | 7334 | 2449万 | 6.61 | 26.42 | 33.28 | 125 | 智迪科技 | 2023-10-19 四 | 33.34 | 33.51 | 33.38 | 34.65 | 33.11 | -0.39% | 4.35% | 8707 | 2957万 | 6.68 | 26.7 | 33.63 | 126 | 智迪科技 | 2023-10-18 三 | 34.29 | 34.22 | 33.51 | 34.30 | 33.09 | -2.07% | 2.98% | 5956 | 1993万 | 6.7 | 26.81 | 33.77 | 127 | 智迪科技 | 2023-10-17 二 | 34.50 | 34.09 | 34.22 | 34.61 | 33.80 | 0.38% | 3.23% | 6468 | 2210万 | 6.84 | 27.38 | 34.48 | 128 | 智迪科技 | 2023-10-16 一 | 34.54 | 34.51 | 34.09 | 34.90 | 33.69 | -1.22% | 3.84% | 7678 | 2615万 | 6.82 | 27.27 | 34.35 | 129 | 智迪科技 | 2023-10-13 五 | 35.20 | 35.04 | 34.51 | 35.31 | 34.34 | -1.51% | 3.86% | 7720 | 2672万 | 6.9 | 27.61 | 34.77 | 130 | 智迪科技 | 2023-10-12 四 | 35.90 | 35.73 | 35.04 | 35.97 | 34.91 | -1.93% | 3.85% | 7698 | 2710万 | 7.01 | 28.03 | 35.31 | 131 | 智迪科技 | 2023-10-11 三 | 35.50 | 35.12 | 35.73 | 35.96 | 34.88 | 1.74% | 4.40% | 8804 | 3133万 | 7.15 | 28.58 | 36 | 132 | 智迪科技 | 2023-10-10 二 | 35.38 | 35.41 | 35.12 | 35.79 | 35.10 | -0.82% | 3.59% | 7187 | 2540万 | 7.02 | 28.1 | 35.39 | 133 | 智迪科技 | 2023-10-09 一 | 35.70 | 35.98 | 35.41 | 35.95 | 35.02 | -1.58% | 4.88% | 9768 | 3469万 | 7.08 | 28.33 | 35.68 | 134 | 智迪科技 | 2023-09-28 四 | 35.23 | 35.38 | 35.98 | 36.35 | 35.17 | 1.70% | 6.73% | 13467 | 4837万 | 7.2 | 28.78 | 36.25 | 135 | 智迪科技 | 2023-09-27 三 | 35.29 | 35.40 | 35.38 | 35.67 | 34.92 | -0.06% | 5.12% | 10232 | 3622万 | 7.08 | 28.3 | 35.65 | 136 | 智迪科技 | 2023-09-26 二 | 34.85 | 34.88 | 35.40 | 35.81 | 34.50 | 1.49% | 6.75% | 13501 | 4768万 | 7.08 | 28.32 | 35.67 | 137 | 智迪科技 | 2023-09-25 一 | 34.77 | 34.76 | 34.88 | 35.14 | 34.57 | 0.35% | 3.96% | 7917 | 2757万 | 6.98 | 27.9 | 35.15 | 138 | 智迪科技 | 2023-09-22 五 | 33.91 | 33.87 | 34.76 | 35.00 | 33.73 | 2.63% | 6.07% | 12139 | 4184万 | 6.95 | 27.81 | 35.03 | 139 | 智迪科技 | 2023-09-21 四 | 34.00 | 33.94 | 33.87 | 34.40 | 33.79 | -0.21% | 3.58% | 7160 | 2437万 | 6.77 | 27.1 | 34.13 | 140 | 智迪科技 | 2023-09-20 三 | 33.86 | 33.80 | 33.94 | 34.31 | 33.79 | 0.41% | 3.64% | 7279 | 2478万 | 6.79 | 27.15 | 34.2 | 141 | 智迪科技 | 2023-09-19 二 | 35.18 | 35.05 | 33.80 | 35.18 | 33.70 | -3.57% | 7.47% | 14940 | 5100万 | 6.76 | 27.04 | 34.06 | 142 | 智迪科技 | 2023-09-18 一 | 34.19 | 34.31 | 35.05 | 35.37 | 34.19 | 2.16% | 4.78% | 9560 | 3345万 | 7.01 | 28.04 | 35.32 | 143 | 智迪科技 | 2023-09-15 五 | 34.49 | 34.45 | 34.31 | 34.90 | 34.25 | -0.41% | 4.53% | 9051 | 3121万 | 6.86 | 27.45 | 34.57 | 144 | 智迪科技 | 2023-09-14 四 | 35.68 | 35.40 | 34.45 | 35.68 | 34.03 | -2.68% | 6.28% | 12559 | 4345万 | 6.89 | 27.56 | 34.71 | 145 | 智迪科技 | 2023-09-13 三 | 35.72 | 35.94 | 35.40 | 35.83 | 34.60 | -1.50% | 9.33% | 18652 | 6542万 | 7.08 | 28.32 | 35.67 | 146 | 智迪科技 | 2023-09-12 二 | 36.29 | 36.52 | 35.94 | 36.65 | 35.51 | -1.59% | 10.18% | 20354 | 7296万 | 7.19 | 28.75 | 36.21 | 147 | 智迪科技 | 2023-09-11 一 | 36.81 | 37.42 | 36.52 | 37.45 | 36.01 | -2.41% | 14.84% | 29673 | 10918万 | 7.3 | 29.22 | 36.8 | 148 | 智迪科技 | 2023-09-08 五 | 35.01 | 36.16 | 37.42 | 38.12 | 35.01 | 3.48% | 23.71% | 47429 | 17622万 | 7.48 | 29.94 | 37.71 | 149 | 智迪科技 | 2023-09-07 四 | 38.70 | 37.19 | 36.16 | 40.68 | 36.02 | -2.77% | 26.26% | 52514 | 19920万 | 7.23 | 28.93 | 36.44 | 150 | 智迪科技 | 2023-09-06 三 | 36.15 | 36.46 | 37.19 | 37.19 | 35.67 | 2.00% | 13.15% | 26295 | 9597万 | 7.44 | 29.75 | 37.47 | 151 | 智迪科技 | 2023-09-05 二 | 36.30 | 36.58 | 36.46 | 37.06 | 35.91 | -0.33% | 9.53% | 19061 | 6942万 | 7.29 | 29.17 | 36.74 | 152 | 智迪科技 | 2023-09-04 一 | 37.27 | 37.39 | 36.58 | 37.40 | 36.07 | -2.17% | 11.81% | 23621 | 8636万 | 7.32 | 29.26 | 36.86 | 153 | 智迪科技 | 2023-09-01 五 | 36.00 | 36.43 | 37.39 | 37.49 | 36.00 | 2.64% | 16.64% | 33279 | 12301万 | 7.48 | 29.91 | 37.68 | 154 | 智迪科技 | 2023-08-31 四 | 35.80 | 36.14 | 36.43 | 37.66 | 35.52 | 0.80% | 16.77% | 33533 | 12296万 | 7.29 | 29.14 | 36.71 | 155 | 智迪科技 | 2023-08-30 三 | 35.60 | 35.77 | 36.14 | 36.70 | 35.13 | 1.03% | 18.53% | 37057 | 13376万 | 7.23 | 28.91 | 36.42 | 156 | 智迪科技 | 2023-08-29 二 | 32.19 | 32.27 | 35.77 | 35.95 | 32.19 | 10.85% | 28.02% | 56042 | 19386万 | 7.15 | 28.62 | 36.04 | 157 | 智迪科技 | 2023-08-28 一 | 34.91 | 32.43 | 32.27 | 34.91 | 32.00 | -0.49% | 15.99% | 31988 | 10633万 | 6.45 | 25.82 | 32.45 | 158 | 智迪科技 | 2023-08-25 五 | 33.51 | 33.92 | 32.43 | 34.25 | 32.41 | -4.39% | 13.60% | 27201 | 9044万 | 6.49 | 25.94 | 32.62 | 159 | 智迪科技 | 2023-08-23 三 | 35.18 | 35.87 | 34.50 | 35.77 | 34.30 | -3.82% | 19.81% | 39624 | 13786万 | 6.9 | 27.6 | 34.7 | 160 | 智迪科技 | 2023-08-22 二 | 38.20 | 39.73 | 35.87 | 38.75 | 35.01 | -9.72% | 35.64% | 71280 | 26168万 | 7.17 | 28.7 | 36.08 |
|
行情刷新 | 流通股东
|