智迪科技(301503)股票信息
| 股票代码 | 301503 |
| 股票名称 | 智迪科技 |
| 最新价/元 | 31.78 |
| 涨跌额/元 | 0.28 |
| 涨跌幅/% | 0.89 |
| 买入/元 | 31.78 |
| 卖出/元 | 31.80 |
| 昨收/元 | 31.50 |
| 今开/元 | 32.18 |
| 最高/元 | 32.95 |
| 最低/元 | 31.33 |
| 成交量/手 | 18714.72 |
| 成交额/万 | 6012.97 |
| 股净值/元 | 33.10 |
| 市净率 | 2.56 |
| 总市值/万 | 254240.00 |
| 流通值/万 | 103221.44 |
| 换手率/% | 5.76 |
| 入市日期 | 2023-07-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
智迪科技(301503)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 32.18 | 31.78 | 0.28 | 0.89 | 18714.72 | 6012.97 | 5.76 |
| 2024-10-09 | 34.70 | 31.50 | -4.68 | -12.94 | 35715.72 | 11914.81 | 11.00 |
| 2024-10-08 | 38.70 | 36.18 | 3.52 | 10.78 | 55293.55 | 19650.94 | 17.02 |
| 2024-09-30 | 29.66 | 32.66 | 3.81 | 13.21 | 49632.72 | 15457.99 | 15.28 |
| 2024-09-27 | 27.80 | 28.85 | 1.31 | 4.76 | 22711.00 | 6468.06 | 6.99 |
| 2024-09-26 | 26.91 | 27.54 | 0.49 | 1.81 | 10839.00 | 2956.40 | 3.34 |
| 2024-09-25 | 27.25 | 27.05 | 0.00 | 0.00 | 13930.00 | 3807.60 | 4.29 |
| 2024-09-24 | 26.15 | 27.05 | 0.90 | 3.44 | 12554.00 | 3345.43 | 3.87 |
| 2024-09-23 | 25.90 | 26.15 | 0.13 | 0.50 | 4939.00 | 1291.08 | 1.52 |
| 2024-09-20 | 26.00 | 26.02 | 0.06 | 0.23 | 4851.00 | 1259.22 | 1.49 |
| 2024-09-19 | 25.56 | 25.96 | 0.63 | 2.49 | 6939.00 | 1796.00 | 2.14 |
| 2024-09-18 | 25.89 | 25.33 | -0.47 | -1.82 | 6199.00 | 1566.02 | 1.91 |
| 2024-09-13 | 26.41 | 25.80 | -0.48 | -1.83 | 6731.00 | 1751.79 | 2.07 |
| 2024-09-12 | 26.80 | 26.28 | -0.52 | -1.94 | 5637.00 | 1501.16 | 1.74 |
| 2024-09-11 | 27.08 | 26.80 | -0.28 | -1.03 | 4668.00 | 1257.93 | 1.44 |
| 2024-09-10 | 26.71 | 27.08 | 0.57 | 2.15 | 6036.00 | 1616.06 | 1.86 |
| 2024-09-09 | 26.31 | 26.51 | -0.01 | -0.04 | 5845.00 | 1539.38 | 1.80 |
| 2024-09-06 | 27.31 | 26.52 | -1.14 | -4.12 | 10500.00 | 2820.05 | 3.23 |
| 2024-09-05 | 27.69 | 27.66 | 0.30 | 1.10 | 7120.00 | 1961.44 | 2.19 |
| 2024-09-04 | 27.71 | 27.36 | -0.52 | -1.87 | 9578.00 | 2610.68 | 2.95 |
| 2024-09-03 | 27.77 | 27.88 | 0.10 | 0.36 | 10842.00 | 3015.60 | 3.34 |
| 2024-09-02 | 28.36 | 27.78 | -0.83 | -2.90 | 13897.15 | 3936.73 | 4.28 |
| 2024-08-30 | 27.32 | 28.61 | 1.12 | 4.07 | 22195.00 | 6340.29 | 6.83 |
| 2024-08-29 | 27.00 | 27.49 | 0.46 | 1.70 | 11131.00 | 3044.59 | 3.43 |
| 2024-08-28 | 26.09 | 27.03 | 0.35 | 1.31 | 10217.00 | 2735.54 | 3.15 |
| 2024-08-27 | 27.30 | 26.68 | -0.89 | -3.23 | 13852.00 | 3726.69 | 4.26 |
| 2024-08-26 | 27.59 | 27.57 | 0.39 | 1.44 | 14732.01 | 4060.03 | 4.54 |
| 2024-08-23 | 28.00 | 27.18 | -1.58 | -5.49 | 26427.01 | 7263.83 | 8.14 |
| 2024-08-22 | 28.40 | 28.76 | -0.22 | -0.76 | 33945.00 | 9881.60 | 10.45 |
| 2024-08-21 | 27.94 | 28.98 | 0.68 | 2.40 | 32536.12 | 9361.16 | 10.02 |
| 2024-08-20 | 27.02 | 28.30 | 1.27 | 4.70 | 29435.00 | 8230.24 | 9.06 |
| 2024-08-19 | 27.54 | 27.03 | -0.79 | -2.84 | 11727.00 | 3202.09 | 3.61 |
| 2024-08-16 | 27.27 | 27.82 | 0.43 | 1.57 | 14731.00 | 4096.53 | 4.54 |
| 2024-08-15 | 27.00 | 27.39 | 0.16 | 0.59 | 12913.28 | 3540.60 | 3.98 |
| 2024-08-14 | 27.30 | 27.23 | -0.24 | -0.87 | 12574.28 | 3431.35 | 3.87 |
| 2024-08-13 | 27.00 | 27.47 | 0.32 | 1.18 | 5985.00 | 1624.06 | 1.84 |
| 2024-08-12 | 26.86 | 27.15 | 0.13 | 0.48 | 6830.00 | 1842.61 | 2.10 |
| 2024-08-09 | 27.20 | 27.02 | 0.09 | 0.33 | 5404.00 | 1465.52 | 1.66 |
| 2024-08-08 | 27.50 | 26.93 | -0.48 | -1.75 | 8561.00 | 2310.81 | 2.64 |
| 2024-08-07 | 27.02 | 27.41 | 0.39 | 1.44 | 8915.00 | 2444.74 | 2.74 |
| 2024-08-06 | 27.09 | 27.02 | 0.47 | 1.77 | 12087.00 | 3240.24 | 3.72 |
| 2024-08-05 | 28.50 | 26.55 | -2.09 | -7.30 | 19832.02 | 5431.88 | 6.11 |
| 2024-08-02 | 29.01 | 28.64 | -0.79 | -2.68 | 10925.00 | 3158.28 | 3.36 |
| 2024-08-01 | 29.50 | 29.43 | -0.23 | -0.78 | 14255.00 | 4194.04 | 4.39 |
| 2024-07-31 | 28.70 | 29.66 | 0.74 | 2.56 | 20546.00 | 6031.08 | 6.33 |
| 2024-07-30 | 28.79 | 28.92 | 0.13 | 0.45 | 13503.00 | 3887.04 | 4.16 |
| 2024-07-29 | 28.60 | 28.79 | 0.59 | 2.09 | 18606.00 | 5307.87 | 5.73 |
| 2024-07-26 | 27.88 | 28.20 | 0.58 | 2.10 | 18018.00 | 5126.47 | 5.55 |
| 2024-07-25 | 28.28 | 27.62 | -0.73 | -2.58 | 15450.21 | 4297.38 | 4.76 |
| 2024-07-24 | 28.15 | 28.35 | -0.02 | -0.07 | 12473.00 | 3503.50 | 3.84 |
| 2024-07-23 | 29.66 | 28.37 | -1.28 | -4.32 | 16893.00 | 4887.24 | 5.20 |
| 2024-07-22 | 29.00 | 29.65 | 0.55 | 1.89 | 16632.00 | 4910.11 | 5.12 |
| 2024-07-19 | 28.17 | 29.10 | 0.47 | 1.64 | 16691.00 | 4851.10 | 5.14 |
| 2024-07-18 | 29.12 | 28.63 | -1.26 | -4.22 | 28116.21 | 7987.73 | 8.66 |
| 2024-07-17 | 29.39 | 29.89 | 0.74 | 2.54 | 33322.00 | 9754.18 | 10.26 |
| 2024-07-16 | 29.49 | 29.15 | -0.90 | -3.00 | 27441.00 | 8072.00 | 13.72 |
| 2024-07-15 | 29.97 | 30.05 | -0.36 | -1.18 | 20381.00 | 6079.12 | 10.19 |
| 2024-07-12 | 31.50 | 30.41 | -1.36 | -4.28 | 37075.00 | 11405.31 | 18.54 |
| 2024-07-11 | 32.30 | 31.77 | -0.26 | -0.81 | 34709.21 | 11078.06 | 17.35 |
| 2024-07-10 | 31.66 | 32.03 | 0.22 | 0.69 | 37175.00 | 11834.37 | 18.59 |
| 2024-07-09 | 29.87 | 31.81 | 1.03 | 3.35 | 39653.00 | 12348.59 | 19.83 |
| 2024-07-08 | 31.30 | 30.78 | -0.87 | -2.75 | 35188.00 | 10923.90 | 17.59 |
| 2024-07-05 | 32.17 | 31.65 | -0.98 | -3.00 | 35375.00 | 11185.32 | 17.69 |
| 2024-07-04 | 32.07 | 32.63 | 0.55 | 1.71 | 46752.19 | 15003.83 | 23.38 |
| 2024-07-03 | 32.80 | 32.08 | -1.54 | -4.58 | 43037.21 | 13946.31 | 21.52 |
| 2024-07-02 | 33.10 | 33.62 | -0.03 | -0.09 | 68488.69 | 22620.82 | 34.24 |
| 2024-07-01 | 31.71 | 33.65 | 0.43 | 1.29 | 87307.48 | 28673.98 | 43.65 |
| 2024-06-28 | 34.29 | 33.22 | -1.14 | -3.32 | 114972.98 | 39036.79 | 57.49 |
| 2024-06-27 | 28.78 | 34.36 | 5.73 | 20.01 | 69799.23 | 23373.42 | 34.90 |
| 2024-06-26 | 27.38 | 28.63 | 1.16 | 4.22 | 13588.00 | 3813.82 | 6.79 |
| 2024-06-25 | 27.73 | 27.47 | -0.06 | -0.22 | 10849.00 | 2993.08 | 5.42 |
| 2024-06-24 | 28.90 | 27.53 | -1.52 | -5.23 | 13754.80 | 3858.56 | 6.88 |
| 2024-06-21 | 29.20 | 29.05 | -0.40 | -1.36 | 11458.00 | 3318.77 | 5.73 |
| 2024-06-20 | 30.23 | 29.45 | -1.00 | -3.28 | 20456.00 | 6107.87 | 10.23 |
| 2024-06-19 | 30.74 | 30.45 | -0.43 | -1.39 | 21195.00 | 6481.20 | 10.60 |
| 2024-06-18 | 30.50 | 30.88 | 0.41 | 1.35 | 27728.00 | 8474.75 | 13.86 |
| 2024-06-17 | 30.00 | 30.47 | 0.32 | 1.06 | 23996.00 | 7245.12 | 12.00 |
| 2024-06-14 | 29.92 | 30.15 | -0.05 | -0.17 | 18016.04 | 5409.60 | 9.01 |
| 2024-06-13 | 29.79 | 30.20 | 0.28 | 0.94 | 25902.00 | 7828.96 | 12.95 |
| 2024-06-12 | 28.31 | 29.92 | 1.60 | 5.65 | 33072.99 | 9828.80 | 16.54 |
| 2024-06-11 | 27.14 | 28.32 | 0.78 | 2.83 | 18011.00 | 4969.01 | 9.01 |
| 2024-06-07 | 27.45 | 27.54 | 0.54 | 2.00 | 18094.04 | 5016.22 | 9.05 |
| 2024-06-06 | 28.54 | 27.00 | -1.42 | -5.00 | 24548.50 | 6782.92 | 12.27 |
| 2024-06-05 | 29.29 | 28.42 | -1.46 | -4.89 | 29586.00 | 8534.36 | 14.79 |
| 2024-06-04 | 31.15 | 29.88 | -1.85 | -5.83 | 37937.00 | 11337.26 | 18.97 |
| 2024-06-03 | 32.30 | 32.29 | -0.91 | -2.74 | 56210.80 | 17867.49 | 28.11 |
| 2024-05-31 | 29.85 | 33.20 | 3.67 | 12.43 | 75809.25 | 25029.16 | 37.90 |
| 2024-05-30 | 29.31 | 29.53 | -0.17 | -0.57 | 21713.00 | 6431.80 | 10.86 |
| 2024-05-29 | 28.90 | 29.70 | 0.90 | 3.13 | 22642.80 | 6704.68 | 11.32 |
| 2024-05-28 | 29.46 | 28.80 | -0.81 | -2.74 | 16719.25 | 4838.31 | 8.36 |
| 2024-05-27 | 29.22 | 29.61 | 0.28 | 0.96 | 18332.33 | 5341.61 | 9.17 |
| 2024-05-24 | 30.14 | 29.33 | -1.13 | -3.71 | 30035.83 | 8990.26 | 15.02 |
| 2024-05-23 | 30.62 | 30.46 | -0.56 | -1.81 | 39331.31 | 12309.98 | 19.67 |
| 2024-05-22 | 30.19 | 31.02 | -0.24 | -0.77 | 44031.99 | 13589.99 | 22.02 |
| 2024-05-21 | 31.61 | 31.26 | 1.19 | 3.96 | 56430.64 | 18329.99 | 28.22 |
| 2024-05-20 | 29.30 | 30.07 | 0.55 | 1.86 | 19539.35 | 5777.72 | 9.77 |
| 2024-05-17 | 29.80 | 29.52 | -0.82 | -2.70 | 24037.77 | 7070.31 | 12.02 |
| 2024-05-16 | 28.20 | 30.34 | 2.07 | 7.32 | 31797.70 | 9490.49 | 15.90 |
| 2024-05-15 | 28.62 | 28.27 | -0.35 | -1.22 | 6551.67 | 1863.47 | 3.28 |
| 2024-05-14 | 28.40 | 28.62 | 0.59 | 2.11 | 8305.00 | 2375.21 | 4.15 |
日K线
周K线
月K线
