智迪科技

301503
🏛️ 中国 →
39.17
最后更新: 2025-09-30
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 33.28 34.04 33.17 33.64 1.0M
2023-12-28 32.63 33.63 32.22 33.26 0.9M
2023-12-27 31.97 33.16 31.75 32.85 1.1M
2023-12-26 32.50 32.50 31.60 31.78 0.8M
2023-12-25 32.59 32.98 32.02 32.24 0.8M
2023-12-22 33.88 34.09 32.60 32.67 1.8M
2023-12-21 35.36 35.50 33.01 34.09 2.2M
2023-12-20 33.57 35.81 33.57 34.81 2.2M
2023-12-19 33.18 33.75 32.88 33.57 0.6M
2023-12-18 33.59 33.79 33.00 33.05 0.5M
2023-12-15 33.67 33.80 33.22 33.50 0.5M
2023-12-14 34.22 34.26 33.45 33.53 0.7M
2023-12-13 34.38 34.69 33.86 34.08 0.7M
2023-12-12 34.96 34.96 34.10 34.38 0.8M
2023-12-11 33.60 34.60 33.27 34.46 0.9M
2023-12-08 34.10 34.51 33.63 33.64 0.7M
2023-12-07 33.89 34.39 33.71 34.02 0.7M
2023-12-06 33.76 34.15 33.54 33.99 0.9M
2023-12-05 34.86 34.86 33.63 33.75 1.0M
2023-12-04 35.48 35.65 34.60 34.70 1.1M
2023-12-01 35.81 35.81 34.81 35.36 0.9M
2023-11-30 36.11 36.56 35.02 35.52 1.1M
2023-11-29 36.37 36.96 36.10 36.18 0.6M
2023-11-28 36.16 37.36 36.05 36.30 0.7M
2023-11-27 36.18 36.96 35.69 36.16 0.6M
2023-11-24 37.28 37.41 36.09 36.32 0.6M
2023-11-23 37.55 38.01 37.03 37.30 0.8M
2023-11-22 37.33 38.43 37.33 37.45 0.9M
2023-11-21 38.98 38.98 37.41 37.65 1.0M
2023-11-20 40.08 40.10 38.08 38.48 1.1M
2023-11-17 39.00 39.48 31.64 38.86 2.1M
2023-11-16 38.80 41.31 38.53 39.30 3.1M
2023-11-15 38.32 39.03 38.00 38.75 1.6M
2023-11-14 39.25 39.31 37.31 38.22 1.7M
2023-11-13 36.45 39.98 36.45 38.93 1.9M
2023-11-10 37.20 37.96 36.35 36.66 0.9M
2023-11-09 39.37 39.37 36.96 37.14 1.3M
2023-11-08 39.20 39.77 38.46 38.66 2.2M
2023-11-07 36.96 39.99 36.96 38.90 2.9M
2023-11-06 35.47 38.36 35.31 37.28 2.9M
2023-11-03 33.20 35.99 33.20 35.47 2.7M
2023-11-02 33.69 33.99 33.08 33.20 0.5M
2023-11-01 33.90 34.09 33.53 33.67 0.5M
2023-10-31 34.68 34.74 33.36 33.90 0.8M
2023-10-30 33.97 34.63 33.60 34.34 0.8M
2023-10-27 34.21 34.38 33.63 33.92 0.7M
2023-10-26 33.51 34.01 33.01 33.99 0.7M
2023-10-25 33.30 33.88 32.90 33.58 0.8M
2023-10-24 32.48 33.52 31.60 33.45 1.0M
2023-10-23 32.88 33.10 31.35 31.70 0.8M
2023-10-20 33.38 34.18 32.94 33.03 0.7M
2023-10-19 33.34 34.65 33.11 33.38 0.9M
2023-10-18 34.29 34.30 33.09 33.51 0.6M
2023-10-17 34.50 34.61 33.80 34.22 0.6M
2023-10-16 34.54 34.90 33.69 34.09 0.8M
2023-10-13 35.20 35.31 34.34 34.51 0.8M
2023-10-12 35.90 35.97 34.91 35.04 0.8M
2023-10-11 35.50 35.96 34.88 35.73 0.9M
2023-10-10 35.38 35.79 35.10 35.12 0.7M
2023-10-09 35.70 35.95 35.02 35.41 1.0M
2023-09-28 35.23 36.35 35.17 35.98 1.3M
2023-09-27 35.29 35.67 34.92 35.38 1.0M
2023-09-26 34.85 35.81 34.50 35.40 1.4M
2023-09-25 34.77 35.14 34.57 34.88 0.8M
2023-09-22 33.91 35.00 33.73 34.76 1.2M
2023-09-21 34.00 34.40 33.79 33.87 0.7M
2023-09-20 33.86 34.31 33.79 33.94 0.7M
2023-09-19 35.18 35.18 33.70 33.80 1.5M
2023-09-18 34.19 35.37 34.19 35.05 1.0M
2023-09-15 34.49 34.90 34.25 34.31 0.9M
2023-09-14 35.68 35.68 34.03 34.45 1.3M
2023-09-13 35.72 35.83 34.60 35.40 1.9M
2023-09-12 36.29 36.65 35.51 35.94 2.0M
2023-09-11 36.81 37.45 36.01 36.52 3.0M
2023-09-08 35.01 38.12 35.01 37.42 4.7M
2023-09-07 38.70 40.68 36.02 36.16 5.3M
2023-09-06 36.15 37.19 35.67 37.19 2.6M
2023-09-05 36.30 37.06 35.91 36.46 1.9M
2023-09-04 37.27 37.40 36.07 36.58 2.4M
2023-09-01 36.00 37.49 36.00 37.39 3.3M
2023-08-31 35.80 37.66 35.52 36.43 3.4M
2023-08-30 35.60 36.70 35.13 36.14 3.7M
2023-08-29 32.19 35.95 32.19 35.77 5.6M
2023-08-28 34.91 34.91 32.00 32.27 3.2M
2023-08-25 33.51 34.25 32.41 32.43 2.7M
2023-08-24 34.49 35.00 33.13 33.92 3.3M
2023-08-23 35.18 35.77 34.30 34.50 4.0M
2023-08-22 38.20 38.75 35.01 35.87 7.1M
2023-08-21 39.60 41.95 38.53 39.73 5.9M
2023-08-18 40.30 42.59 39.30 39.60 8.6M
2023-08-17 38.97 40.51 37.52 40.51 6.9M
2023-08-16 38.88 43.80 38.85 40.21 7.6M
2023-08-15 39.11 39.99 37.51 39.50 7.2M
2023-08-14 38.36 42.31 37.70 38.73 8.7M
2023-08-11 37.32 38.88 36.61 37.32 6.4M
2023-08-10 36.35 39.99 36.35 37.50 8.3M
2023-08-09 36.16 36.34 35.39 36.05 3.6M
2023-08-08 35.60 36.70 35.16 36.70 4.7M
2023-08-07 35.40 36.10 34.80 35.58 3.6M
2023-08-04 36.10 36.69 35.50 35.70 5.7M
2023-08-03 35.80 38.60 35.70 37.17 8.9M
2023-08-02 34.38 38.06 34.01 36.71 9.2M
2023-08-01 33.70 35.08 33.45 34.63 5.7M
2023-07-31 33.86 33.94 33.35 33.63 2.8M
2023-07-28 33.66 34.19 32.78 34.00 3.1M
2023-07-27 33.66 34.16 33.24 33.81 2.6M
2023-07-26 34.85 34.90 33.86 34.01 3.4M
2023-07-25 33.24 34.85 33.24 34.85 5.9M
2023-07-24 32.97 33.58 32.29 33.22 3.8M
2023-07-21 34.50 34.96 33.58 33.80 5.4M
2023-07-20 33.21 35.90 33.21 35.00 6.9M
2023-07-19 32.80 35.55 32.80 33.84 7.9M
2023-07-18 36.00 36.60 33.00 33.14 10.0M
2023-07-17 45.00 46.00 39.06 39.07 12.8M