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
2026-05-07	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%
2026-03-16	48.84	49.02	0.37	0.76%	48.05	49.39	7889	3849	3.18%
2026-03-13	49.04	48.65	-0.39	-0.80%	48.51	49.89	6414	3140	2.58%
2026-03-12	50.65	49.04	-1.66	-3.27%	48.81	51.20	10764	5354	4.34%
2026-03-11	51.58	50.70	-0.88	-1.71%	50.58	52.38	11994	6162	4.83%
2026-03-10	50.07	51.58	2.00	4.03%	50.00	51.58	9294	4746	3.75%
2026-03-09	49.10	49.58	-0.34	-0.68%	47.80	49.98	11138	5451	4.49%
2026-03-06	48.98	49.92	0.95	1.94%	48.58	50.26	6855	3417	2.76%
2026-03-05	49.35	48.97	0.79	1.64%	48.71	50.00	7052	3488	2.84%
2026-03-04	49.18	48.18	-0.83	-1.69%	48.00	49.51	10360	5037	4.18%
2026-03-03	50.49	49.01	-1.02	-2.04%	48.40	51.62	13192	6650	5.32%
2026-03-02	51.15	50.03	-2.33	-4.45%	49.60	52.37	10351	5248	4.17%
2026-02-27	52.35	52.36	-0.06	-0.11%	51.74	52.60	5920	3089	2.39%
2026-02-26	51.51	52.42	1.13	2.20%	51.11	52.42	6329	3280	2.55%
2026-02-25	52.27	51.29	-1.07	-2.04%	51.12	52.73	8834	4550	3.56%
2026-02-24	52.00	52.36	0.69	1.34%	51.80	52.80	8689	4552	3.50%
2026-02-13	51.46	51.67	0.21	0.41%	51.06	52.42	5946	3085	2.40%
2026-02-12	51.73	51.46	-0.14	-0.27%	50.77	52.04	5190	2678	2.09%
2026-02-11	52.02	51.60	-0.42	-0.81%	51.55	52.34	5517	2865	2.22%
2026-02-10	52.61	52.02	-0.60	-1.14%	51.91	53.07	7188	3759	2.90%
2026-02-09	53.04	52.62	0.27	0.52%	51.72	53.84	10098	5278	4.07%
2026-02-06	50.45	52.35	1.65	3.25%	49.88	53.08	11196	5802	4.51%
2026-02-05	51.18	50.70	-0.80	-1.55%	50.60	51.84	7330	3746	2.95%
2026-02-04	51.26	51.50	0.72	1.42%	50.30	52.20	11595	5952	4.67%
2026-02-03	50.87	50.78	0.78	1.56%	50.17	51.11	10720	5430	4.32%
2026-02-02	49.29	50.00	0.79	1.61%	49.23	51.80	18036	9137	7.27%
2026-01-30	48.76	49.21	0.74	1.53%	48.07	49.50	9445	4614	3.81%
2026-01-29	49.48	48.47	-1.01	-2.04%	48.30	50.00	9876	4854	3.98%
2026-01-28	50.41	49.48	-0.69	-1.38%	49.38	50.47	9058	4509	3.65%