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
2026-06-24	59.39	57.08	-2.90	-4.83%	56.33	60.70	37898	21868	15.27%
2026-06-23	54.70	59.98	4.23	7.59%	54.08	61.88	43982	25921	17.72%
2026-06-22	56.85	55.75	-1.34	-2.35%	52.77	58.50	23684	13044	9.54%
2026-06-18	55.99	57.09	0.64	1.13%	54.98	57.80	21893	12410	8.82%
2026-06-17	54.76	56.45	1.11	2.01%	54.41	57.79	24855	14069	10.02%
2026-06-16	53.00	55.34	1.96	3.67%	51.30	55.81	22996	12455	9.27%
2026-06-15	52.88	53.38	1.05	2.01%	52.40	55.63	16088	8669	6.48%
2026-06-12	54.49	52.33	-1.19	-2.22%	52.05	56.68	16468	8940	6.64%
2026-06-11	54.30	53.52	-1.73	-3.13%	51.94	54.54	16340	8683	6.59%
2026-06-10	55.39	55.25	-0.73	-1.30%	53.72	57.49	19917	11051	8.03%
2026-06-09	56.50	55.98	-0.46	-0.82%	55.12	58.75	22642	12730	9.12%
2026-06-08	54.81	56.44	0.94	1.69%	54.50	57.52	25720	14529	10.37%
2026-06-05	52.66	55.50	2.32	4.36%	50.51	56.99	21851	11842	8.81%
2026-06-04	53.80	53.18	-1.48	-2.71%	52.63	54.44	14595	7793	5.88%
2026-06-03	53.36	54.66	1.30	2.44%	53.36	57.65	23288	12899	9.39%
2026-06-02	53.71	53.36	-0.35	-0.65%	51.82	54.88	18084	9634	7.29%
2026-06-01	54.45	53.71	-0.24	-0.44%	52.52	55.75	13728	7486	5.53%
2026-05-29	55.72	53.95	-1.77	-3.18%	53.33	58.50	18426	10210	7.43%
2026-05-28	54.67	55.72	0.92	1.68%	54.35	56.76	17319	9634	6.98%
2026-05-27	57.00	54.80	-2.55	-4.45%	54.71	57.02	20873	11587	8.41%
2026-05-26	57.54	57.35	-0.35	-0.61%	56.20	59.20	32271	18488	13.01%
2026-05-25	54.45	57.70	3.32	6.11%	54.08	59.80	41935	23784	16.90%
2026-05-22	52.01	54.38	2.47	4.76%	51.01	54.87	14643	7794	5.90%
2026-05-21	52.50	51.91	-0.60	-1.14%	51.58	54.54	16821	8955	6.78%
2026-05-20	52.51	52.51	-0.12	-0.23%	51.52	52.65	10612	5517	4.28%
2026-05-19	53.21	52.63	-0.26	-0.49%	51.76	53.55	11988	6275	4.83%
2026-05-18	53.79	52.89	-0.90	-1.67%	52.50	53.89	15276	8085	6.16%
2026-05-15	54.64	53.79	-0.31	-0.57%	53.20	54.85	15557	8384	6.27%
2026-05-14	54.63	54.10	-0.53	-0.97%	53.91	55.14	14429	7873	5.81%
2026-05-13	53.95	54.63	0.63	1.17%	53.95	55.65	19139	10485	7.71%
2026-05-12	55.11	54.00	-1.50	-2.70%	53.73	56.02	19783	10791	7.97%
2026-05-11	52.91	55.50	2.56	4.84%	52.30	56.10	31357	17211	12.64%
2026-05-08	51.80	52.94	0.64	1.22%	51.66	53.64	17409	9186	7.02%
2026-05-07	51.02	52.30	1.42	2.79%	50.38	52.79	17294	8953	6.97%
2026-05-06	50.50	50.88	0.58	1.15%	49.88	51.72	16169	8196	6.52%
2026-04-30	49.15	50.30	1.37	2.80%	49.03	50.64	13177	6609	5.31%
2026-04-29	49.21	48.93	-0.37	-0.75%	48.60	49.66	13978	6851	5.63%
2026-04-28	49.37	49.30	-0.82	-1.64%	47.00	50.26	23504	11488	9.47%
2026-04-27	48.04	50.12	2.94	6.23%	47.18	50.35	21536	10587	8.68%
2026-04-24	48.14	47.18	-0.55	-1.15%	46.60	48.14	12754	6040	5.14%
2026-04-23	49.21	47.73	-1.54	-3.13%	47.50	49.75	15659	7566	6.31%
2026-04-22	48.48	49.27	0.15	0.31%	46.51	49.67	26457	12848	10.66%
2026-04-21	47.60	49.12	1.65	3.48%	47.60	51.96	31589	15503	12.73%
2026-04-20	47.39	47.47	0.66	1.41%	37.45	47.77	14433	6788	5.82%
2026-04-17	46.60	46.81	0.15	0.32%	46.49	47.20	5154	2414	2.08%
2026-04-16	46.19	46.66	0.75	1.63%	45.51	47.00	5977	2771	2.41%
2026-04-15	46.36	45.91	-0.17	-0.37%	45.80	46.59	5770	2664	2.33%
2026-04-14	46.45	46.08	-0.09	-0.19%	45.60	46.80	5887	2716	2.37%
2026-04-13	46.02	46.17	0.14	0.30%	45.41	46.50	7848	3601	3.16%
2026-04-10	46.60	46.03	0.22	0.48%	45.53	47.01	6783	3152	2.73%
2026-04-09	46.92	45.81	-1.21	-2.57%	45.60	46.98	7702	3557	3.10%
2026-04-08	45.45	47.02	2.89	6.55%	44.99	47.50	11943	5605	4.81%
2026-04-07	43.72	44.13	0.62	1.42%	42.67	44.71	8854	3906	3.57%
2026-04-03	45.00	43.51	-1.03	-2.31%	43.03	45.00	5141	2245	2.07%
2026-04-02	45.72	44.54	-1.06	-2.32%	44.00	45.73	8621	3857	3.47%
2026-04-01	45.66	45.60	1.19	2.68%	45.00	45.99	6917	3143	2.79%
2026-03-31	46.25	44.41	-1.10	-2.42%	44.41	46.26	6449	2904	2.60%
2026-03-30	44.90	45.51	0.21	0.46%	44.40	45.85	6274	2828	2.53%
2026-03-27	43.77	45.30	0.98	2.21%	43.47	45.60	6165	2768	2.48%
2026-03-26	45.20	44.32	-0.84	-1.86%	44.04	45.76	6126	2740	2.47%
2026-03-25	44.31	45.16	0.86	1.94%	44.31	45.92	8098	3671	3.26%
2026-03-24	43.30	44.30	2.34	5.58%	42.32	44.43	11015	4777	4.44%
2026-03-23	44.84	41.96	-3.81	-8.32%	41.30	44.87	12792	5532	5.16%
2026-03-20	47.60	45.77	-1.44	-3.05%	45.33	48.33	10037	4656	4.04%
2026-03-19	48.38	47.21	-1.57	-3.22%	46.92	49.00	6137	2932	2.47%
2026-03-18	47.59	48.78	1.43	3.02%	47.51	49.05	8076	3896	3.25%
2026-03-17	49.10	47.35	-1.67	-3.41%	47.20	49.80	8662	4177	3.49%