激智科技(300566)股票信息
| 股票代码 | 300566 |
| 股票名称 | 激智科技 |
| 最新价/元 | 20.62 |
| 涨跌额/元 | 2.94 |
| 涨跌幅/% | 16.63 |
| 买入/元 | 20.62 |
| 卖出/元 | 20.63 |
| 昨收/元 | 17.68 |
| 今开/元 | 21.10 |
| 最高/元 | 21.10 |
| 最低/元 | 18.88 |
| 成交量/手 | 324888.31 |
| 成交额/万 | 65111.21 |
| 股净值/元 | 37.49 |
| 市净率 | 2.86 |
| 总市值/万 | 543835.08 |
| 流通值/万 | 470596.93 |
| 换手率/% | 14.24 |
| 入市日期 | 2016-11-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
激智科技(300566)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 21.10 | 20.62 | 2.94 | 16.63 | 324888.31 | 65111.21 | 14.24 |
| 2024-09-30 | 16.23 | 17.68 | 2.32 | 15.10 | 280718.54 | 46987.47 | 12.30 |
| 2024-09-27 | 14.38 | 15.36 | 1.18 | 8.32 | 171961.13 | 25596.75 | 7.53 |
| 2024-09-26 | 13.64 | 14.18 | 0.45 | 3.28 | 90018.86 | 12513.94 | 3.94 |
| 2024-09-25 | 13.80 | 13.73 | 0.08 | 0.59 | 98996.50 | 13698.61 | 4.34 |
| 2024-09-24 | 13.28 | 13.65 | 0.45 | 3.41 | 117209.14 | 15751.68 | 5.14 |
| 2024-09-23 | 13.30 | 13.20 | -0.18 | -1.35 | 49272.00 | 6576.34 | 2.16 |
| 2024-09-20 | 13.45 | 13.38 | -0.05 | -0.37 | 42090.00 | 5612.22 | 1.84 |
| 2024-09-19 | 13.39 | 13.43 | 0.13 | 0.98 | 76957.39 | 10347.85 | 3.37 |
| 2024-09-18 | 13.56 | 13.30 | -0.25 | -1.85 | 43177.00 | 5759.62 | 1.89 |
| 2024-09-13 | 13.81 | 13.55 | -0.31 | -2.24 | 59491.45 | 8124.48 | 2.61 |
| 2024-09-12 | 14.35 | 13.86 | -0.45 | -3.15 | 68605.00 | 9646.73 | 3.01 |
| 2024-09-11 | 14.38 | 14.31 | -0.15 | -1.04 | 43873.00 | 6288.78 | 1.92 |
| 2024-09-10 | 14.49 | 14.46 | -0.01 | -0.07 | 70501.00 | 10052.02 | 3.09 |
| 2024-09-09 | 14.38 | 14.47 | 0.08 | 0.56 | 71167.52 | 10258.60 | 3.12 |
| 2024-09-06 | 15.24 | 14.39 | -0.87 | -5.70 | 143722.63 | 21074.67 | 6.30 |
| 2024-09-05 | 15.49 | 15.26 | -0.31 | -1.99 | 104448.13 | 15971.76 | 4.58 |
| 2024-09-04 | 15.17 | 15.57 | -0.39 | -2.44 | 131002.45 | 20194.83 | 5.74 |
| 2024-09-03 | 15.80 | 15.96 | 0.08 | 0.50 | 124440.68 | 19829.31 | 5.45 |
| 2024-09-02 | 16.17 | 15.88 | -0.34 | -2.10 | 171845.36 | 27628.02 | 7.53 |
| 2024-08-30 | 15.68 | 16.22 | 0.61 | 3.91 | 283277.41 | 45814.92 | 12.41 |
| 2024-08-29 | 14.86 | 15.61 | 0.59 | 3.93 | 186987.58 | 28728.69 | 8.19 |
| 2024-08-28 | 15.00 | 15.02 | -0.07 | -0.46 | 142843.03 | 21437.68 | 6.26 |
| 2024-08-27 | 15.81 | 15.09 | -1.11 | -6.85 | 248952.76 | 38297.31 | 10.91 |
| 2024-08-26 | 15.16 | 16.20 | 0.99 | 6.51 | 261862.61 | 41253.00 | 11.47 |
| 2024-08-23 | 14.64 | 15.21 | 0.52 | 3.54 | 140470.00 | 21130.90 | 6.15 |
| 2024-08-22 | 15.01 | 14.69 | -0.32 | -2.13 | 65504.09 | 9676.02 | 2.87 |
| 2024-08-21 | 14.85 | 15.01 | 0.01 | 0.07 | 66052.18 | 9947.12 | 2.89 |
| 2024-08-20 | 14.97 | 15.00 | -0.03 | -0.20 | 81477.73 | 12295.64 | 3.57 |
| 2024-08-19 | 15.23 | 15.03 | -0.17 | -1.12 | 97824.35 | 14817.36 | 4.29 |
| 2024-08-16 | 14.78 | 15.20 | 0.38 | 2.56 | 148320.15 | 22531.47 | 6.50 |
| 2024-08-15 | 14.36 | 14.82 | 0.34 | 2.35 | 94886.60 | 13962.16 | 4.16 |
| 2024-08-14 | 14.59 | 14.48 | -0.06 | -0.41 | 63033.00 | 9141.20 | 2.76 |
| 2024-08-13 | 14.00 | 14.54 | 0.53 | 3.78 | 67349.50 | 9680.45 | 2.95 |
| 2024-08-12 | 14.20 | 14.01 | -0.24 | -1.68 | 40058.00 | 5643.25 | 1.76 |
| 2024-08-09 | 14.05 | 14.25 | 0.22 | 1.57 | 34782.45 | 4941.93 | 1.52 |
| 2024-08-08 | 14.19 | 14.03 | -0.20 | -1.41 | 37902.27 | 5294.19 | 1.66 |
| 2024-08-07 | 14.13 | 14.23 | -0.01 | -0.07 | 34264.27 | 4881.22 | 1.50 |
| 2024-08-06 | 13.98 | 14.24 | 0.37 | 2.67 | 36803.45 | 5191.54 | 1.61 |
| 2024-08-05 | 14.13 | 13.87 | -0.44 | -3.08 | 54275.45 | 7657.02 | 2.38 |
| 2024-08-02 | 14.55 | 14.31 | -0.38 | -2.59 | 62251.00 | 9028.23 | 2.73 |
| 2024-08-01 | 14.82 | 14.69 | -0.12 | -0.81 | 61428.45 | 9065.17 | 2.69 |
| 2024-07-31 | 14.33 | 14.81 | 0.45 | 3.13 | 76187.95 | 11177.24 | 3.34 |
| 2024-07-30 | 14.31 | 14.36 | 0.00 | 0.00 | 46479.95 | 6651.77 | 2.04 |
| 2024-07-29 | 14.17 | 14.36 | 0.16 | 1.13 | 50202.00 | 7172.58 | 2.20 |
| 2024-07-26 | 14.04 | 14.20 | 0.11 | 0.78 | 50934.45 | 7214.12 | 2.23 |
| 2024-07-25 | 13.78 | 14.09 | 0.30 | 2.18 | 71161.31 | 9949.98 | 3.12 |
| 2024-07-24 | 14.01 | 13.79 | -0.31 | -2.20 | 54812.45 | 7641.31 | 2.40 |
| 2024-07-23 | 14.43 | 14.10 | -0.26 | -1.81 | 60488.50 | 8615.18 | 2.65 |
| 2024-07-22 | 14.43 | 14.36 | -0.07 | -0.49 | 66663.35 | 9644.00 | 2.92 |
| 2024-07-19 | 14.33 | 14.43 | 0.00 | 0.00 | 96229.85 | 13894.62 | 4.22 |
| 2024-07-18 | 13.91 | 14.43 | 0.21 | 1.48 | 144391.97 | 20494.55 | 6.33 |
| 2024-07-17 | 14.94 | 14.22 | -0.60 | -4.05 | 167984.63 | 24493.18 | 7.36 |
| 2024-07-16 | 15.55 | 14.82 | 1.23 | 9.05 | 229216.39 | 33912.19 | 10.04 |
| 2024-07-15 | 14.04 | 13.59 | -0.44 | -3.14 | 39619.00 | 5418.33 | 1.74 |
| 2024-07-12 | 14.01 | 14.03 | 0.02 | 0.14 | 41018.50 | 5739.98 | 1.80 |
| 2024-07-11 | 13.67 | 14.01 | 0.54 | 4.01 | 47889.00 | 6656.96 | 2.10 |
| 2024-07-10 | 13.47 | 13.47 | 0.06 | 0.45 | 38574.32 | 5217.29 | 1.69 |
| 2024-07-09 | 12.55 | 13.41 | 0.67 | 5.26 | 50174.89 | 6574.84 | 2.20 |
| 2024-07-08 | 12.97 | 12.74 | -0.34 | -2.60 | 29427.63 | 3783.17 | 1.29 |
| 2024-07-05 | 12.94 | 13.08 | 0.15 | 1.16 | 28552.89 | 3690.94 | 1.25 |
| 2024-07-04 | 13.38 | 12.93 | -0.39 | -2.93 | 36731.00 | 4853.26 | 1.61 |
| 2024-07-03 | 13.54 | 13.32 | -0.22 | -1.63 | 35584.00 | 4778.80 | 1.56 |
| 2024-07-02 | 13.80 | 13.54 | -0.29 | -2.10 | 48831.82 | 6699.16 | 2.14 |
| 2024-07-01 | 13.99 | 13.83 | -0.16 | -1.14 | 47031.00 | 6458.23 | 2.06 |
| 2024-06-28 | 13.64 | 13.99 | 0.30 | 2.19 | 55572.13 | 7809.67 | 2.43 |
| 2024-06-27 | 13.99 | 13.69 | -0.35 | -2.49 | 40516.00 | 5638.00 | 1.78 |
| 2024-06-26 | 13.37 | 14.04 | 0.75 | 5.64 | 44052.03 | 6030.37 | 1.93 |
| 2024-06-25 | 13.60 | 13.29 | -0.19 | -1.41 | 45401.42 | 6124.21 | 1.99 |
| 2024-06-24 | 14.22 | 13.48 | -0.87 | -6.06 | 51023.00 | 7035.26 | 2.24 |
| 2024-06-21 | 14.31 | 14.35 | -0.05 | -0.35 | 34206.92 | 4882.84 | 1.50 |
| 2024-06-20 | 14.59 | 14.40 | -0.26 | -1.77 | 35938.00 | 5221.34 | 1.57 |
| 2024-06-19 | 14.82 | 14.66 | -0.16 | -1.08 | 32610.70 | 4775.65 | 1.43 |
| 2024-06-18 | 14.60 | 14.82 | 0.17 | 1.16 | 39533.00 | 5825.26 | 1.73 |
| 2024-06-17 | 14.49 | 14.65 | 0.15 | 1.03 | 39304.70 | 5753.28 | 1.72 |
| 2024-06-14 | 14.55 | 14.50 | -0.03 | -0.21 | 31348.50 | 4512.06 | 1.37 |
| 2024-06-13 | 14.56 | 14.53 | -0.03 | -0.21 | 39580.00 | 5769.15 | 1.73 |
| 2024-06-12 | 14.29 | 14.56 | 0.37 | 2.61 | 52968.95 | 7703.28 | 2.32 |
| 2024-06-11 | 13.67 | 14.19 | 0.42 | 3.05 | 40459.80 | 5617.14 | 1.77 |
| 2024-06-07 | 13.51 | 13.77 | 0.37 | 2.76 | 49414.00 | 6775.20 | 2.17 |
| 2024-06-06 | 14.04 | 13.40 | -0.62 | -4.42 | 72655.47 | 9946.41 | 3.18 |
| 2024-06-05 | 14.34 | 14.02 | -0.37 | -2.57 | 43893.36 | 6231.88 | 1.92 |
| 2024-06-04 | 14.53 | 14.39 | -0.37 | -2.51 | 61237.98 | 8734.77 | 2.68 |
| 2024-06-03 | 14.84 | 14.76 | -0.10 | -0.67 | 57222.75 | 8456.98 | 2.51 |
| 2024-05-31 | 14.69 | 14.86 | 0.16 | 1.09 | 64905.45 | 9676.93 | 2.84 |
| 2024-05-30 | 14.57 | 14.70 | 0.08 | 0.55 | 53089.78 | 7777.91 | 2.33 |
| 2024-05-29 | 14.22 | 14.62 | 0.26 | 1.81 | 63171.35 | 9265.51 | 2.77 |
| 2024-05-28 | 14.45 | 14.36 | -0.25 | -1.71 | 43054.00 | 6211.24 | 1.89 |
| 2024-05-27 | 14.41 | 14.61 | 0.11 | 0.76 | 55547.30 | 7943.82 | 2.43 |
| 2024-05-24 | 14.55 | 14.50 | -0.12 | -0.82 | 64949.76 | 9473.82 | 2.85 |
| 2024-05-23 | 15.31 | 14.77 | -0.79 | -5.08 | 133244.24 | 19844.03 | 5.84 |
| 2024-05-22 | 14.84 | 15.56 | 0.60 | 4.01 | 131853.62 | 20215.66 | 5.78 |
| 2024-05-21 | 14.81 | 14.96 | 0.11 | 0.74 | 47449.12 | 7075.44 | 2.08 |
| 2024-05-20 | 14.89 | 14.85 | 0.00 | 0.00 | 52044.90 | 7757.31 | 2.28 |
| 2024-05-17 | 14.17 | 14.85 | 0.64 | 4.50 | 65821.95 | 9635.43 | 2.88 |
| 2024-05-16 | 14.20 | 14.21 | 0.06 | 0.42 | 32937.57 | 4712.14 | 1.44 |
| 2024-05-15 | 14.28 | 14.15 | -0.06 | -0.42 | 33359.11 | 4733.94 | 1.46 |
| 2024-05-14 | 14.33 | 14.21 | -0.01 | -0.07 | 59851.06 | 8549.49 | 2.62 |
| 2024-05-13 | 14.49 | 14.22 | -0.36 | -2.47 | 41732.95 | 5946.85 | 1.83 |
| 2024-05-10 | 14.75 | 14.58 | -0.18 | -1.22 | 41937.35 | 6144.59 | 1.84 |
日K线
周K线
月K线
