智度股份

000676
🏛️ 中国 →
9.74
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 10.00 10.09 9.96 10.09 3,764.1K
09:35 10.10 10.10 10.00 10.01 1,385.7K
09:40 10.01 10.03 9.99 10.01 1,332.5K
09:45 9.99 10.00 9.95 9.95 1,638.4K
09:50 9.95 9.95 9.88 9.88 2,017.2K
09:55 9.88 9.91 9.86 9.89 1,514.1K
10:00 9.89 9.92 9.87 9.90 1,030.0K
10:05 9.90 9.92 9.87 9.92 871.3K
10:10 9.92 9.92 9.88 9.90 1,225.3K
10:15 9.91 9.91 9.87 9.88 609.8K
10:20 9.88 9.89 9.86 9.87 656.6K
10:25 9.88 9.91 9.87 9.88 898.4K
10:30 9.87 9.90 9.87 9.89 524.2K
10:35 9.89 9.89 9.84 9.87 1,610.0K
10:40 9.86 9.87 9.85 9.87 532.7K
10:45 9.87 9.90 9.86 9.89 341.4K
10:50 9.89 9.89 9.87 9.88 196.2K
10:55 9.87 9.89 9.87 9.89 304.0K
11:00 9.89 9.90 9.88 9.89 508.7K
11:05 9.89 9.91 9.89 9.89 455.3K
11:10 9.89 9.90 9.88 9.90 196.8K
11:15 9.89 9.89 9.85 9.85 349.3K
11:20 9.85 9.87 9.84 9.84 439.1K
11:25 9.84 9.87 9.84 9.87 235.8K
11:30 9.87 9.87 9.87 9.87 0.1K
13:00 9.87 9.87 9.82 9.82 648.9K
13:05 9.83 9.83 9.81 9.83 626.5K
13:10 9.82 9.83 9.82 9.83 251.0K
13:15 9.83 9.84 9.81 9.83 337.3K
13:20 9.82 9.84 9.82 9.83 355.5K
13:25 9.83 9.83 9.81 9.81 312.2K
13:30 9.81 9.89 9.80 9.84 1,552.5K
13:35 9.84 9.84 9.82 9.82 608.2K
13:40 9.82 9.84 9.81 9.83 397.4K
13:45 9.82 9.85 9.81 9.85 254.5K
13:50 9.84 9.85 9.80 9.81 763.2K
13:55 9.81 9.82 9.77 9.78 1,018.7K
14:00 9.77 9.81 9.77 9.80 475.2K
14:05 9.80 9.82 9.79 9.81 305.6K
14:10 9.81 9.81 9.79 9.79 261.2K
14:15 9.79 9.81 9.78 9.79 529.2K
14:20 9.79 9.82 9.79 9.79 468.7K
14:25 9.79 9.81 9.78 9.79 997.3K
14:30 9.80 9.81 9.76 9.77 949.3K
14:35 9.78 9.79 9.76 9.77 847.0K
14:40 9.77 9.80 9.76 9.79 1,154.5K
14:45 9.79 9.81 9.78 9.78 873.7K
14:50 9.78 9.78 9.76 9.77 1,221.1K
14:55 9.76 9.77 9.74 9.75 975.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10.03 10.10 9.74 9.74 39.3M
2025-09-25 9.92 10.20 9.86 10.08 49.8M
2025-09-24 9.67 9.96 9.52 9.94 49.3M
2025-09-23 10.23 10.25 9.50 9.71 83.2M
2025-09-22 10.04 10.43 9.88 10.25 70.1M
2025-09-19 9.94 10.33 9.90 10.04 52.4M
2025-09-18 10.20 10.46 9.86 9.98 75.6M
2025-09-17 10.17 10.26 10.06 10.23 39.5M
2025-09-16 9.97 10.25 9.95 10.23 54.3M
2025-09-15 10.10 10.23 9.92 9.95 40.9M
2025-09-12 10.05 10.22 10.00 10.09 67.0M
2025-09-11 9.84 10.11 9.63 10.03 73.0M
2025-09-10 9.89 10.00 9.76 9.85 59.3M
2025-09-09 10.01 10.15 9.81 9.92 74.9M
2025-09-08 10.00 10.25 9.50 10.20 142.7M
2025-09-05 10.48 10.55 10.27 10.52 79.1M
2025-09-04 10.90 10.91 10.26 10.47 98.7M
2025-09-03 11.51 11.60 10.71 10.79 161.0M
2025-09-02 12.76 12.90 11.48 11.48 204.1M
2025-09-01 11.60 12.76 11.60 12.76 77.4M
2025-08-29 11.50 11.77 11.12 11.60 125.6M
2025-08-28 11.17 11.94 11.17 11.53 141.7M
2025-08-27 11.10 11.69 10.99 11.18 142.4M
2025-08-26 10.95 11.55 10.88 11.20 149.2M
2025-08-25 11.07 11.41 10.94 11.13 221.5M
2025-08-22 10.07 10.88 10.07 10.88 128.6M
2025-08-21 9.71 10.10 9.68 9.89 127.0M
2025-08-20 9.53 9.69 9.42 9.62 92.5M
2025-08-19 9.12 9.98 9.05 9.62 156.9M
2025-08-18 9.06 9.20 9.03 9.14 59.0M
2025-08-15 8.76 9.05 8.72 9.03 44.9M
2025-08-14 8.97 9.04 8.79 8.81 34.7M
2025-08-13 8.85 9.17 8.83 8.96 66.6M
2025-08-12 8.71 8.84 8.68 8.83 27.8M
2025-08-11 8.63 8.78 8.56 8.75 20.5M
2025-08-08 8.80 8.82 8.66 8.66 26.3M
2025-08-07 8.87 8.93 8.80 8.80 19.9M
2025-08-06 8.79 8.87 8.75 8.86 21.3M
2025-08-05 8.80 8.86 8.77 8.81 18.4M
2025-08-04 8.81 8.86 8.73 8.82 22.5M
2025-08-01 8.86 8.91 8.76 8.89 27.8M
2025-07-31 8.72 8.88 8.71 8.85 30.5M
2025-07-30 8.84 8.84 8.70 8.72 23.0M
2025-07-29 8.87 8.88 8.71 8.86 29.4M
2025-07-28 8.93 8.94 8.83 8.88 20.9M
2025-07-25 8.91 8.94 8.86 8.91 22.4M
2025-07-24 8.86 8.94 8.85 8.90 25.9M
2025-07-23 8.92 8.98 8.85 8.88 28.7M
2025-07-22 9.09 9.09 8.88 8.94 44.8M
2025-07-21 9.08 9.15 9.03 9.08 41.9M
2025-07-18 9.24 9.30 9.07 9.10 67.1M
2025-07-17 9.01 9.58 8.92 9.33 119.0M
2025-07-16 8.91 9.13 8.87 9.03 45.0M
2025-07-15 9.00 9.06 8.80 8.92 39.5M
2025-07-14 9.14 9.26 8.97 9.03 57.4M
2025-07-11 9.13 9.25 8.98 9.17 61.4M
2025-07-10 8.95 9.28 8.88 9.12 73.9M
2025-07-09 9.03 9.07 8.94 8.97 31.4M
2025-07-08 8.95 9.09 8.87 9.08 41.1M
2025-07-07 8.90 9.11 8.83 8.98 35.4M
2025-07-04 8.93 9.25 8.72 8.92 70.5M
2025-07-03 8.88 8.98 8.77 8.83 26.1M
2025-07-02 9.04 9.11 8.81 8.88 39.4M
2025-07-01 9.24 9.38 8.98 9.09 53.4M
2025-06-30 9.05 9.34 9.00 9.12 52.3M
2025-06-27 9.12 9.27 9.03 9.05 74.3M
2025-06-26 9.17 9.44 9.03 9.22 125.1M
2025-06-25 8.74 9.30 8.65 9.08 86.1M
2025-06-24 8.59 8.80 8.57 8.78 37.7M
2025-06-23 8.21 8.62 8.18 8.57 41.9M
2025-06-20 8.37 8.45 8.21 8.28 34.1M
2025-06-19 8.60 8.74 8.30 8.40 37.7M
2025-06-18 8.65 8.78 8.57 8.65 42.9M
2025-06-17 8.59 8.68 8.47 8.65 32.9M
2025-06-16 8.30 8.64 8.25 8.58 45.1M
2025-06-13 8.67 8.68 8.30 8.33 46.4M
2025-06-12 8.69 8.85 8.62 8.67 37.1M
2025-06-11 8.69 8.95 8.60 8.77 45.3M
2025-06-10 8.90 8.96 8.57 8.68 58.9M
2025-06-09 8.79 9.27 8.79 9.00 78.9M
2025-06-06 8.98 9.05 8.73 8.77 56.5M
2025-06-05 8.95 9.17 8.78 9.11 121.8M
2025-06-04 8.34 8.88 8.23 8.78 97.5M
2025-06-03 8.44 8.59 8.35 8.37 45.7M
2025-05-30 8.50 8.58 8.22 8.26 47.6M
2025-05-29 8.10 8.63 8.02 8.57 78.6M
2025-05-28 8.04 8.29 7.96 8.15 28.8M
2025-05-27 8.11 8.12 8.02 8.05 13.2M
2025-05-26 7.99 8.16 7.96 8.14 21.1M
2025-05-23 8.28 8.28 7.95 7.96 29.6M
2025-05-22 8.27 8.35 8.18 8.25 31.9M
2025-05-21 8.21 8.25 8.14 8.18 17.3M
2025-05-20 8.18 8.26 8.10 8.22 18.1M
2025-05-19 8.16 8.19 8.02 8.16 19.3M
2025-05-16 8.09 8.27 8.05 8.20 17.6M
2025-05-15 8.31 8.32 8.12 8.13 24.4M
2025-05-14 8.27 8.40 8.24 8.35 23.4M
2025-05-13 8.43 8.50 8.30 8.31 31.4M
2025-05-12 8.43 8.46 8.32 8.37 41.4M
2025-05-09 8.50 8.69 8.35 8.35 78.9M
2025-05-08 8.10 8.97 8.08 8.59 109.6M
2025-05-07 8.23 8.28 8.06 8.15 31.0M
2025-05-06 7.87 8.41 7.87 8.21 42.2M
2025-04-30 7.69 7.95 7.68 7.82 23.8M
2025-04-29 7.50 7.72 7.45 7.67 17.1M
2025-04-28 7.69 7.76 7.50 7.52 15.5M
2025-04-25 7.66 7.78 7.66 7.69 13.3M
2025-04-24 7.81 7.84 7.64 7.67 16.1M
2025-04-23 7.85 7.93 7.77 7.84 20.0M
2025-04-22 7.81 7.93 7.77 7.79 21.7M
2025-04-21 7.60 7.94 7.51 7.80 28.7M
2025-04-18 7.43 7.70 7.36 7.65 28.4M
2025-04-17 7.38 7.57 7.31 7.43 16.8M
2025-04-16 7.50 7.56 7.31 7.41 16.4M
2025-04-15 7.55 7.64 7.47 7.56 18.8M
2025-04-14 7.49 7.60 7.47 7.51 20.8M
2025-04-11 7.28 7.49 7.26 7.39 20.5M
2025-04-10 7.35 7.53 7.27 7.34 30.1M
2025-04-09 6.91 7.24 6.41 7.19 39.4M
2025-04-08 7.00 7.37 6.88 7.08 37.8M
2025-04-07 7.60 7.68 7.28 7.28 24.8M
2025-04-03 8.06 8.21 8.02 8.09 12.5M
2025-04-02 8.11 8.21 8.08 8.15 9.6M
2025-04-01 8.13 8.21 8.11 8.12 12.6M
2025-03-31 8.16 8.17 8.00 8.13 19.5M
2025-03-28 8.30 8.35 8.19 8.21 15.2M
2025-03-27 8.29 8.40 8.17 8.31 17.1M
2025-03-26 8.32 8.41 8.30 8.32 17.4M
2025-03-25 8.43 8.44 8.26 8.31 22.3M
2025-03-24 8.67 8.74 8.25 8.47 37.6M
2025-03-21 8.94 8.94 8.70 8.72 38.0M
2025-03-20 9.19 9.26 9.02 9.03 37.6M
2025-03-19 9.29 9.31 9.06 9.20 56.8M
2025-03-18 8.96 9.36 8.94 9.28 89.7M
2025-03-17 8.98 9.08 8.91 8.94 32.1M
2025-03-14 8.68 8.95 8.63 8.92 31.9M
2025-03-13 8.90 8.93 8.61 8.73 33.1M
2025-03-12 8.86 9.11 8.83 8.93 40.0M
2025-03-11 8.64 8.82 8.59 8.81 22.9M
2025-03-10 8.84 8.86 8.67 8.77 29.2M
2025-03-07 9.08 9.12 8.84 8.90 43.4M
2025-03-06 8.84 9.18 8.83 9.12 60.5M
2025-03-05 8.72 8.83 8.65 8.78 25.5M
2025-03-04 8.50 8.86 8.48 8.75 33.3M
2025-03-03 8.61 8.75 8.48 8.58 30.6M
2025-02-28 9.01 9.05 8.48 8.51 54.6M
2025-02-27 9.28 9.42 8.97 9.10 60.7M
2025-02-26 9.34 9.42 9.18 9.33 61.6M
2025-02-25 9.00 9.48 8.93 9.28 80.6M
2025-02-24 9.24 9.28 9.01 9.16 51.1M
2025-02-21 9.11 9.39 8.98 9.29 58.2M
2025-02-20 9.12 9.18 9.04 9.14 40.4M
2025-02-19 8.94 9.14 8.89 9.13 44.8M
2025-02-18 9.39 9.53 8.94 8.98 78.2M
2025-02-17 9.68 9.74 9.42 9.50 85.6M
2025-02-14 9.44 9.65 9.12 9.58 99.6M
2025-02-13 9.46 9.73 9.15 9.49 111.6M
2025-02-12 9.18 9.37 9.16 9.29 56.3M
2025-02-11 9.39 9.39 9.18 9.22 56.9M
2025-02-10 9.19 9.45 9.09 9.41 77.5M
2025-02-07 9.03 9.38 8.98 9.17 94.1M
2025-02-06 8.71 9.30 8.59 9.12 91.2M
2025-02-05 8.50 8.75 8.49 8.62 56.4M
2025-01-27 8.60 8.65 8.34 8.38 38.0M
2025-01-24 8.10 8.61 8.07 8.48 64.0M
2025-01-23 8.30 8.43 8.13 8.13 45.7M
2025-01-22 8.19 8.25 8.10 8.13 29.5M
2025-01-21 8.29 8.40 8.15 8.27 51.5M
2025-01-20 8.46 8.70 8.33 8.48 76.9M
2025-01-17 8.22 8.68 8.13 8.33 64.2M
2025-01-16 8.37 8.48 8.18 8.27 49.4M
2025-01-15 8.25 8.49 8.22 8.28 68.0M
2025-01-14 7.75 8.21 7.71 8.20 50.2M
2025-01-13 7.58 7.72 7.40 7.67 26.5M
2025-01-10 7.95 8.06 7.65 7.66 32.9M
2025-01-09 7.95 8.10 7.88 8.00 33.5M
2025-01-08 7.94 8.02 7.65 7.94 42.7M
2025-01-07 7.85 8.04 7.78 8.00 40.8M
2025-01-06 7.77 7.88 7.55 7.82 33.5M
2025-01-03 8.27 8.32 7.75 7.77 44.4M
2025-01-02 8.46 8.56 8.13 8.23 38.5M