智度股份

000676
🏛️ 中国 →
9.83
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 7.93 8.73 7.85 8.73 115.9M
2023-12-28 7.66 8.17 7.37 7.94 71.6M
2023-12-27 7.68 7.74 7.49 7.62 51.0M
2023-12-26 7.82 7.85 7.55 7.64 55.9M
2023-12-25 8.00 8.25 7.44 7.87 100.7M
2023-12-22 8.48 8.95 7.99 8.21 185.6M
2023-12-21 8.08 8.70 8.05 8.70 148.4M
2023-12-20 8.13 8.56 8.08 8.19 89.4M
2023-12-19 8.12 8.23 8.06 8.15 42.3M
2023-12-18 8.33 8.34 8.02 8.08 43.5M
2023-12-15 8.22 8.48 8.13 8.28 48.3M
2023-12-14 8.48 8.63 8.22 8.26 60.1M
2023-12-13 8.51 8.66 8.41 8.41 62.0M
2023-12-12 8.52 8.75 8.39 8.56 92.0M
2023-12-11 8.26 8.48 8.23 8.46 63.5M
2023-12-08 8.39 8.41 8.15 8.19 58.1M
2023-12-07 8.27 8.47 8.27 8.38 59.4M
2023-12-06 8.14 8.45 8.10 8.36 74.7M
2023-12-05 8.53 8.57 8.16 8.16 70.8M
2023-12-04 8.57 8.69 8.50 8.55 77.8M
2023-12-01 8.00 8.70 7.98 8.62 158.3M
2023-11-30 8.38 8.41 7.83 7.97 121.7M
2023-11-29 8.26 8.55 8.18 8.48 89.7M
2023-11-28 8.28 8.38 8.16 8.32 72.2M
2023-11-27 8.29 8.52 8.20 8.23 85.3M
2023-11-24 9.01 9.05 8.43 8.46 141.5M
2023-11-23 9.38 9.60 8.85 9.03 211.5M
2023-11-22 9.71 10.54 9.48 9.83 339.4M
2023-11-21 8.91 9.92 8.91 9.92 218.3M
2023-11-20 8.55 9.20 8.46 9.02 199.4M
2023-11-17 8.50 8.88 8.44 8.59 123.0M
2023-11-16 8.56 8.94 8.46 8.66 150.2M
2023-11-15 8.88 9.10 8.53 8.64 178.4M
2023-11-14 8.55 9.30 8.55 8.95 248.2M
2023-11-13 8.40 8.69 8.27 8.47 159.8M
2023-11-10 8.01 8.80 7.91 8.31 192.9M
2023-11-09 8.70 8.70 8.05 8.09 215.5M
2023-11-08 8.46 9.08 8.30 8.94 278.3M
2023-11-07 8.71 9.76 8.68 8.71 350.2M
2023-11-06 8.93 9.20 8.61 8.87 290.5M
2023-11-03 9.40 9.49 8.37 8.67 313.9M
2023-11-02 9.00 9.30 9.00 9.30 92.3M
2023-11-01 7.99 8.86 7.50 8.45 317.8M
2023-10-31 8.06 8.06 8.06 8.06 13.3M
2023-10-30 7.33 7.33 7.33 7.33 17.7M
2023-10-27 6.51 6.67 6.23 6.66 54.0M
2023-10-26 6.50 6.63 6.40 6.55 46.1M
2023-10-25 6.37 6.65 6.33 6.54 41.4M
2023-10-24 6.46 6.51 6.30 6.37 35.7M
2023-10-23 6.64 6.65 6.33 6.37 34.1M
2023-10-20 6.75 6.87 6.57 6.63 42.4M
2023-10-19 7.01 7.11 6.81 6.82 54.1M
2023-10-18 6.84 7.28 6.71 7.07 80.9M
2023-10-17 7.10 7.16 6.82 6.93 64.9M
2023-10-16 6.92 7.28 6.80 7.09 106.3M
2023-10-13 7.04 7.13 6.95 6.96 60.2M
2023-10-12 7.18 7.30 6.94 7.00 113.2M
2023-10-11 7.21 7.38 6.99 7.16 186.6M
2023-10-10 6.38 7.02 6.31 7.02 161.3M
2023-10-09 6.36 6.42 6.30 6.38 22.3M
2023-09-28 6.35 6.49 6.33 6.46 29.8M
2023-09-27 6.22 6.50 6.17 6.34 34.7M
2023-09-26 6.36 6.40 6.25 6.28 35.5M
2023-09-25 6.02 6.63 6.00 6.34 103.1M
2023-09-22 5.67 6.05 5.65 6.04 35.1M
2023-09-21 5.70 5.79 5.66 5.69 12.4M
2023-09-20 5.75 5.79 5.71 5.73 10.2M
2023-09-19 5.86 5.86 5.74 5.75 17.1M
2023-09-18 5.82 5.92 5.77 5.87 14.5M
2023-09-15 5.92 5.92 5.82 5.85 11.8M
2023-09-14 6.00 6.02 5.86 5.89 15.8M
2023-09-13 6.15 6.18 5.92 5.98 25.3M
2023-09-12 6.18 6.23 6.15 6.16 15.8M
2023-09-11 6.13 6.26 6.12 6.22 29.7M
2023-09-08 6.03 6.12 5.97 6.08 17.3M
2023-09-07 6.12 6.18 6.03 6.04 14.3M
2023-09-06 6.09 6.15 5.99 6.13 18.2M
2023-09-05 6.16 6.17 6.09 6.11 13.5M
2023-09-04 6.10 6.17 6.06 6.17 19.0M
2023-09-01 6.12 6.15 6.05 6.08 15.7M
2023-08-31 6.18 6.19 6.09 6.10 17.4M
2023-08-30 6.10 6.23 6.07 6.19 29.3M
2023-08-29 5.80 6.10 5.76 6.09 28.4M
2023-08-28 6.08 6.12 5.78 5.80 28.3M
2023-08-25 5.95 5.96 5.70 5.74 28.4M
2023-08-24 6.02 6.13 5.98 6.02 20.7M
2023-08-23 6.08 6.12 5.99 6.00 17.8M
2023-08-22 6.00 6.12 5.96 6.11 22.3M
2023-08-21 6.04 6.14 5.98 5.99 17.4M
2023-08-18 6.20 6.24 6.04 6.04 25.0M
2023-08-17 6.10 6.38 6.07 6.22 26.8M
2023-08-16 6.31 6.34 6.03 6.11 38.0M
2023-08-15 6.55 6.60 6.30 6.38 44.6M
2023-08-14 6.34 6.62 6.28 6.62 30.3M
2023-08-11 6.56 6.77 6.48 6.59 49.8M
2023-08-10 6.53 6.62 6.42 6.52 16.0M
2023-08-09 6.63 6.74 6.52 6.54 25.6M
2023-08-08 6.60 6.67 6.56 6.67 25.9M
2023-08-07 6.59 6.65 6.57 6.60 24.2M
2023-08-04 6.37 6.69 6.35 6.60 49.2M
2023-08-03 6.49 6.53 6.33 6.39 25.4M
2023-08-02 6.45 6.63 6.44 6.53 26.8M
2023-08-01 6.45 6.50 6.42 6.48 15.0M
2023-07-31 6.38 6.51 6.36 6.48 17.8M
2023-07-28 6.32 6.44 6.22 6.41 18.1M
2023-07-27 6.46 6.49 6.28 6.33 18.5M
2023-07-26 6.55 6.58 6.43 6.46 18.3M
2023-07-25 6.49 6.59 6.48 6.58 18.0M
2023-07-24 6.46 6.54 6.39 6.45 12.2M
2023-07-21 6.54 6.59 6.43 6.48 20.8M
2023-07-20 6.53 6.80 6.47 6.61 33.7M
2023-07-19 6.44 6.54 6.41 6.49 17.6M
2023-07-18 6.62 6.64 6.36 6.45 24.9M
2023-07-17 6.55 6.69 6.47 6.63 18.3M
2023-07-14 6.59 6.67 6.55 6.58 27.6M
2023-07-13 6.40 6.57 6.36 6.55 29.5M
2023-07-12 6.54 6.55 6.34 6.37 31.1M
2023-07-11 6.53 6.59 6.45 6.55 20.6M
2023-07-10 6.70 6.70 6.55 6.55 27.6M
2023-07-07 6.68 6.75 6.53 6.75 26.6M
2023-07-06 6.66 6.82 6.64 6.71 24.7M
2023-07-05 6.80 6.88 6.68 6.68 31.2M
2023-07-04 6.90 6.94 6.80 6.82 32.9M
2023-07-03 7.04 7.09 6.83 6.95 33.7M
2023-06-30 6.95 7.05 6.88 7.01 34.1M
2023-06-29 6.86 6.99 6.82 6.91 30.1M
2023-06-28 7.07 7.08 6.68 6.94 50.9M
2023-06-27 7.00 7.14 7.00 7.10 39.9M
2023-06-26 7.32 7.39 6.95 6.99 71.3M
2023-06-21 7.83 7.96 7.37 7.37 86.5M
2023-06-20 7.85 7.93 7.70 7.76 100.0M
2023-06-19 7.50 8.27 7.47 8.00 172.5M
2023-06-16 7.15 7.70 7.06 7.52 114.4M
2023-06-15 7.33 7.37 7.15 7.18 53.4M
2023-06-14 7.31 7.52 7.27 7.35 65.1M
2023-06-13 7.21 7.47 7.16 7.38 82.6M
2023-06-12 7.27 7.31 7.18 7.20 44.1M
2023-06-09 6.99 7.29 6.91 7.27 73.4M
2023-06-08 7.05 7.07 6.85 7.00 51.4M
2023-06-07 7.08 7.23 6.98 7.11 50.4M
2023-06-06 7.30 7.31 7.03 7.08 78.0M
2023-06-05 7.35 7.48 7.26 7.37 72.6M
2023-06-02 7.53 7.62 7.28 7.35 101.4M
2023-06-01 7.43 7.87 7.38 7.53 144.3M
2023-05-31 7.24 7.77 7.14 7.59 160.4M
2023-05-30 7.16 7.25 7.09 7.22 96.4M
2023-05-29 7.47 7.55 7.20 7.27 151.4M
2023-05-26 6.53 7.24 6.37 7.24 141.4M
2023-05-25 6.90 6.93 6.42 6.58 126.5M
2023-05-24 7.05 7.16 6.83 6.99 159.3M
2023-05-23 6.83 7.58 6.83 7.29 229.7M
2023-05-22 6.94 7.32 6.82 6.89 98.0M
2023-05-19 7.08 7.16 6.83 6.88 145.3M
2023-05-18 6.65 7.41 6.61 7.27 207.6M
2023-05-17 6.40 7.10 6.35 6.74 121.2M
2023-05-16 6.80 6.82 6.39 6.45 57.5M
2023-05-15 6.98 7.07 6.65 6.81 57.2M
2023-05-12 7.07 7.35 6.88 6.96 88.5M
2023-05-11 6.94 7.23 6.92 7.07 91.4M
2023-05-10 6.75 7.11 6.74 6.92 97.8M
2023-05-09 6.91 6.98 6.75 6.79 59.8M
2023-05-08 6.78 6.95 6.65 6.90 64.5M
2023-05-05 6.75 6.97 6.63 6.82 77.7M
2023-05-04 6.66 6.90 6.60 6.76 97.1M
2023-04-28 5.93 6.56 5.92 6.56 51.3M
2023-04-27 5.94 6.29 5.90 5.96 50.3M
2023-04-26 6.08 6.08 5.78 5.89 36.5M
2023-04-25 6.18 6.25 5.98 6.11 35.4M
2023-04-24 6.17 6.34 6.13 6.21 36.4M
2023-04-21 6.74 6.74 6.17 6.17 54.8M
2023-04-20 6.36 6.88 6.35 6.72 55.4M
2023-04-19 6.40 6.55 6.37 6.41 24.3M
2023-04-18 6.43 6.50 6.27 6.41 29.2M
2023-04-17 6.73 6.73 6.45 6.47 44.7M
2023-04-14 6.86 6.98 6.64 6.77 43.5M
2023-04-13 6.87 7.04 6.83 6.86 50.9M
2023-04-12 6.76 6.99 6.75 6.92 49.8M
2023-04-11 6.59 6.87 6.55 6.75 45.4M
2023-04-10 6.77 6.94 6.57 6.60 59.5M
2023-04-07 6.77 6.85 6.58 6.81 40.4M
2023-04-06 6.95 7.10 6.67 6.71 63.5M
2023-04-04 6.84 7.02 6.74 6.87 62.2M
2023-04-03 6.66 6.90 6.63 6.88 63.4M
2023-03-31 6.62 6.79 6.47 6.74 53.3M
2023-03-30 6.75 6.80 6.50 6.55 58.2M
2023-03-29 6.93 6.96 6.66 6.75 71.4M
2023-03-28 7.20 7.33 6.85 6.88 119.7M
2023-03-27 7.47 7.60 7.02 7.26 245.1M
2023-03-24 6.59 7.16 6.53 7.16 154.8M
2023-03-23 6.54 6.58 6.46 6.51 32.4M
2023-03-22 6.50 6.59 6.46 6.58 45.5M
2023-03-21 6.28 6.65 6.22 6.50 56.7M
2023-03-20 6.37 6.48 6.28 6.30 38.3M
2023-03-17 6.01 6.44 6.01 6.36 69.4M
2023-03-16 5.93 6.10 5.85 5.98 24.6M
2023-03-15 6.08 6.11 5.98 5.98 19.3M
2023-03-14 6.17 6.19 5.94 6.01 22.7M
2023-03-13 5.90 6.15 5.85 6.15 26.9M
2023-03-10 6.15 6.20 6.09 6.09 16.6M
2023-03-09 6.23 6.25 6.08 6.21 20.3M
2023-03-08 6.16 6.26 6.15 6.22 19.9M
2023-03-07 6.28 6.33 6.12 6.13 27.2M
2023-03-06 6.39 6.47 6.29 6.31 35.4M
2023-03-03 6.25 6.55 6.21 6.33 53.5M
2023-03-02 6.21 6.30 6.20 6.25 40.0M
2023-03-01 6.05 6.25 6.02 6.24 48.4M
2023-02-28 6.02 6.08 5.94 6.05 24.8M
2023-02-27 6.07 6.13 5.95 5.96 30.3M
2023-02-24 6.12 6.16 6.01 6.10 32.2M
2023-02-23 6.32 6.39 6.10 6.12 51.3M
2023-02-22 6.39 6.48 6.23 6.31 65.2M
2023-02-21 6.65 6.69 6.41 6.54 82.0M
2023-02-20 6.51 6.79 6.41 6.61 91.5M
2023-02-17 6.51 6.64 6.16 6.57 112.3M
2023-02-16 6.65 6.86 6.30 6.45 126.5M
2023-02-15 6.18 6.79 6.18 6.53 104.5M
2023-02-14 6.38 6.46 6.13 6.17 59.9M
2023-02-13 6.09 6.51 6.02 6.30 87.0M
2023-02-10 6.10 6.18 6.00 6.06 54.8M
2023-02-09 5.95 6.52 5.87 6.19 86.0M
2023-02-08 6.08 6.14 5.92 5.93 38.2M
2023-02-07 5.94 6.24 5.90 6.13 57.0M
2023-02-06 5.97 6.02 5.88 5.97 33.7M
2023-02-03 5.87 6.03 5.84 5.98 50.5M
2023-02-02 5.79 5.92 5.76 5.85 32.8M
2023-02-01 5.68 5.83 5.60 5.80 29.5M
2023-01-31 5.61 5.65 5.54 5.63 21.2M
2023-01-30 5.64 5.75 5.61 5.69 24.3M
2023-01-20 5.59 5.62 5.53 5.61 17.3M
2023-01-19 5.49 5.58 5.48 5.57 16.1M
2023-01-18 5.48 5.54 5.44 5.54 14.9M
2023-01-17 5.50 5.59 5.45 5.46 17.0M
2023-01-16 5.50 5.57 5.48 5.50 14.9M
2023-01-13 5.51 5.53 5.45 5.51 11.2M
2023-01-12 5.43 5.53 5.40 5.52 14.7M
2023-01-11 5.48 5.55 5.43 5.46 13.6M
2023-01-10 5.46 5.52 5.39 5.50 12.2M
2023-01-09 5.45 5.50 5.40 5.44 10.8M
2023-01-06 5.52 5.61 5.42 5.43 13.6M
2023-01-05 5.57 5.62 5.52 5.53 12.6M
2023-01-04 5.51 5.63 5.46 5.60 23.3M
2023-01-03 5.34 5.50 5.33 5.48 18.2M