智信精密 (301512) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	43.43	44.43	1.01	2.33%	43.03	45.06	20715	9178	8.35%
2025-07-31	43.42	43.42	-0.84	-1.90%	43.02	44.65	27657	12122	11.15%
2025-07-30	46.80	44.26	-0.02	-0.05%	43.70	48.27	38630	17732	15.57%
2025-07-29	44.88	44.28	-0.40	-0.90%	44.00	45.30	12986	5770	5.23%
2025-07-28	44.26	44.68	0.44	0.99%	43.87	45.54	17238	7689	6.95%
2025-07-25	43.15	44.24	1.16	2.69%	42.90	44.39	13396	5858	5.40%
2025-07-24	42.70	43.08	0.46	1.08%	42.58	43.49	7506	3237	3.02%
2025-07-23	42.90	42.62	-0.44	-1.02%	42.53	43.19	7592	3248	3.06%
2025-07-22	43.25	43.06	-0.18	-0.42%	42.73	43.65	7881	3393	3.18%
2025-07-21	42.69	43.24	0.55	1.29%	42.69	43.43	9052	3904	3.65%
2025-07-18	42.90	42.69	-0.12	-0.28%	42.40	43.18	6933	2962	2.79%
2025-07-17	42.48	42.81	0.39	0.92%	42.25	42.94	9118	3895	3.67%
2025-07-16	42.40	42.42	0.08	0.19%	42.18	42.65	9744	4137	3.93%
2025-07-15	42.36	42.34	0.03	0.07%	41.70	42.88	10894	4605	4.39%
2025-07-14	42.09	42.31	0.23	0.55%	41.76	42.57	7187	3029	2.90%
2025-07-11	42.08	42.08	0.00	0.00%	41.43	42.42	7844	3288	3.16%
2025-07-10	42.30	42.08	-0.28	-0.66%	41.58	42.71	9715	4081	3.92%
2025-07-09	42.43	42.36	0.15	0.36%	42.25	42.93	11968	5093	4.82%
2025-07-08	41.78	42.21	0.43	1.03%	41.55	42.60	12911	5443	5.20%
2025-07-07	41.00	41.78	0.55	1.33%	40.84	41.85	8465	3499	3.41%
2025-07-04	42.29	41.23	-1.26	-2.97%	41.02	42.48	11463	4751	4.62%
2025-07-03	41.35	42.49	0.89	2.14%	41.02	42.60	12487	5221	5.03%
2025-07-02	42.20	41.60	-0.39	-0.93%	41.25	42.20	8423	3500	3.39%
2025-07-01	42.18	41.99	-0.17	-0.40%	41.66	42.54	9855	4154	3.97%
2025-06-30	41.66	42.16	0.53	1.27%	41.30	42.33	10610	4452	4.28%
2025-06-27	41.77	41.63	-0.14	-0.34%	41.20	42.30	13037	5434	5.25%
2025-06-26	43.51	41.77	-0.89	-2.09%	41.57	43.95	16959	7158	6.83%
2025-06-25	41.40	42.66	1.25	3.02%	40.89	43.12	26351	11092	10.62%
2025-06-24	40.18	41.41	1.26	3.14%	40.12	41.47	16898	6917	6.81%
2025-06-23	39.00	40.15	0.60	1.52%	38.65	40.28	12171	4845	4.91%
2025-06-20	39.16	39.55	0.15	0.38%	39.16	41.76	13877	5536	5.59%
2025-06-19	41.10	39.40	-1.43	-3.50%	39.18	41.85	16968	6852	6.84%
2025-06-18	39.61	40.83	0.95	2.38%	39.61	41.18	17624	7161	7.10%
2025-06-17	39.75	39.88	0.06	0.15%	39.48	41.30	14123	5674	5.69%
2025-06-16	38.85	39.82	1.19	3.08%	38.65	40.37	10271	4077	4.14%
2025-06-13	39.51	38.63	-1.14	-2.87%	38.60	40.08	8075	3162	3.25%
2025-06-12	39.48	39.77	0.38	0.96%	39.40	40.21	7667	3049	3.09%
2025-06-11	39.16	39.39	0.28	0.72%	39.16	40.10	6103	2421	2.46%
2025-06-10	39.98	39.11	-0.87	-2.18%	38.89	40.19	9119	3598	3.68%
2025-06-09	39.25	39.98	0.97	2.49%	39.00	40.25	9290	3680	3.74%
2025-06-06	38.67	39.01	0.23	0.59%	38.40	39.11	7272	2823	2.93%
2025-06-05	38.84	38.78	0.14	0.36%	38.13	38.96	7473	2888	3.01%
2025-06-04	38.22	38.64	0.48	1.26%	38.03	38.96	5616	2168	2.26%
2025-06-03	38.25	38.16	0.13	0.34%	37.80	38.46	6061	2309	2.44%
2025-05-30	38.86	38.03	-0.69	-1.78%	37.68	38.87	6542	2492	2.64%
2025-05-29	38.36	39.09	0.73	1.90%	38.36	39.48	7561	2958	3.05%
2025-05-28	39.43	38.36	-0.88	-2.24%	38.31	39.43	7897	3051	3.18%
2025-05-27	39.50	39.24	-0.39	-0.98%	38.89	39.58	5102	1996	2.06%
2025-05-26	38.59	39.63	0.98	2.54%	38.35	39.65	7014	2744	2.83%
2025-05-23	38.93	38.65	-0.29	-0.74%	38.41	39.95	8800	3442	3.55%
2025-05-22	39.64	38.94	-0.74	-1.86%	38.62	40.20	8062	3169	3.25%
2025-05-21	40.11	39.68	-0.59	-1.47%	39.36	40.34	6597	2618	2.66%
2025-05-20	39.65	40.27	0.47	1.18%	39.22	40.38	5535	2213	2.23%
2025-05-19	39.64	39.80	0.55	1.40%	38.80	39.83	6464	2549	2.60%
2025-05-16	39.06	39.25	0.19	0.49%	38.87	39.96	7116	2820	2.87%
2025-05-15	39.10	39.06	-0.04	-0.10%	38.66	39.73	7651	2998	3.08%
2025-05-14	39.66	39.10	-0.56	-1.41%	38.88	39.97	6946	2721	2.80%
2025-05-13	40.98	39.66	-0.73	-1.81%	39.58	40.98	10003	4004	4.03%
2025-05-12	39.56	40.39	1.34	3.43%	39.56	41.00	10662	4276	4.30%
2025-05-09	39.67	39.05	-0.62	-1.56%	38.83	40.08	6680	2612	2.69%
2025-05-08	38.80	39.67	0.81	2.08%	38.50	39.69	8690	3423	3.50%
2025-05-07	39.47	38.86	-0.20	-0.51%	38.40	39.72	10703	4172	4.31%
2025-05-06	37.81	39.06	1.40	3.72%	37.81	39.22	10967	4241	4.42%
2025-04-30	36.97	37.66	0.96	2.62%	36.46	37.80	10598	3971	4.27%
2025-04-29	36.24	36.70	-1.10	-2.91%	35.01	36.96	14701	5320	5.92%
2025-04-28	37.39	37.80	0.12	0.32%	37.00	37.87	11721	4393	4.72%
2025-04-25	36.80	37.68	1.06	2.89%	36.32	37.82	9434	3511	3.80%
2025-04-24	37.30	36.62	-0.80	-2.14%	36.38	37.96	9296	3433	3.75%