智洋创新 (688191) - 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
2026-05-29	54.77	53.50	-1.50	-2.73%	51.51	55.66	63012	33484	2.69%
2026-05-28	53.00	55.00	1.83	3.44%	51.50	55.25	51072	27288	2.18%
2026-05-27	56.40	53.17	-3.33	-5.89%	52.72	57.50	58801	31903	2.51%
2026-05-26	58.00	56.50	-1.37	-2.37%	54.70	59.80	91499	52367	3.91%
2026-05-25	58.00	57.87	-0.17	-0.29%	56.82	59.00	70639	40921	3.02%
2026-05-22	52.24	58.04	6.05	11.64%	52.00	58.25	92243	51385	3.94%
2026-05-21	60.00	51.99	-6.39	-10.95%	51.99	60.00	101083	55767	4.31%
2026-05-20	57.46	58.38	1.18	2.06%	56.80	58.73	72034	41717	3.07%
2026-05-19	55.00	57.20	2.28	4.15%	54.50	57.90	85686	48214	3.70%
2026-05-18	51.86	54.92	3.62	7.06%	50.75	56.58	88894	48186	3.84%
2026-05-15	52.80	51.30	-0.96	-1.84%	50.79	53.60	63853	33285	2.76%
2026-05-14	53.73	52.26	-1.48	-2.75%	51.80	53.76	52193	27470	2.25%
2026-05-13	51.76	53.74	1.08	2.05%	51.76	54.97	75369	40453	3.25%
2026-05-12	52.25	52.66	0.82	1.58%	50.60	53.69	92337	48108	3.99%
2026-05-11	53.53	51.84	-1.50	-2.81%	51.01	54.60	109319	57068	4.72%
2026-05-08	49.34	53.34	2.85	5.64%	49.28	53.45	77032	40283	3.33%
2026-05-07	48.57	50.49	2.07	4.28%	47.28	50.67	78707	38917	3.40%
2026-05-06	47.79	48.42	2.64	5.77%	47.11	50.70	93843	45833	4.05%
2026-04-30	43.48	45.78	1.18	2.65%	43.45	46.75	112959	51093	4.88%
2026-04-29	45.88	44.60	-2.68	-5.67%	41.57	46.80	147836	64520	6.38%
2026-04-28	41.00	47.28	6.68	16.45%	40.23	47.38	152025	67141	6.56%
2026-04-27	41.25	40.60	0.37	0.92%	40.03	41.97	40412	16436	1.74%
2026-04-24	42.17	40.23	-2.68	-6.25%	39.92	43.21	72721	29617	3.14%
2026-04-23	42.01	42.91	0.90	2.14%	41.79	44.87	65924	28451	2.85%
2026-04-22	41.55	42.01	0.46	1.11%	41.15	42.57	50379	21050	2.17%
2026-04-21	43.50	41.55	-1.56	-3.62%	41.00	43.50	78425	32857	3.39%
2026-04-20	41.89	43.11	1.88	4.56%	41.35	44.55	67973	29138	2.93%
2026-04-17	40.59	41.23	0.59	1.45%	39.88	41.94	41116	16866	1.77%
2026-04-16	39.68	40.64	0.77	1.93%	39.68	41.70	40463	16507	1.75%
2026-04-15	40.18	39.87	-0.54	-1.34%	39.69	40.98	39470	15882	1.70%
2026-04-14	40.71	40.41	-0.18	-0.44%	39.56	40.71	44048	17687	1.90%
2026-04-13	40.87	40.59	-0.41	-1.00%	39.53	41.26	54802	22028	2.37%
2026-04-10	40.48	41.00	0.30	0.74%	40.09	41.73	44964	18383	1.94%
2026-04-09	40.80	40.70	-0.25	-0.61%	38.50	41.14	53441	21255	2.31%
2026-04-08	38.97	40.95	2.94	7.73%	38.21	41.59	58106	23502	2.51%
2026-04-07	39.16	38.01	-1.14	-2.91%	38.00	39.86	67189	26098	2.90%
2026-04-03	41.59	39.15	-2.44	-5.87%	38.94	42.52	75431	30001	3.26%
2026-04-02	44.45	41.59	-2.08	-4.76%	41.10	44.60	35890	15182	1.55%
2026-04-01	43.80	43.67	0.46	1.06%	42.85	45.01	40210	17587	1.74%
2026-03-31	44.00	43.21	-1.30	-2.92%	42.58	45.55	49617	21856	2.14%
2026-03-30	43.39	44.51	0.44	1.00%	43.39	45.80	45537	20402	1.97%
2026-03-27	44.68	44.07	0.27	0.62%	42.41	44.68	36804	15939	1.59%
2026-03-26	44.00	43.80	-0.89	-1.99%	43.44	45.66	38853	17308	1.68%
2026-03-25	44.99	44.69	1.08	2.48%	43.86	46.48	51579	23348	2.23%
2026-03-24	44.01	43.61	0.24	0.55%	41.80	44.79	68732	29512	2.97%
2026-03-23	47.30	43.37	-4.81	-9.98%	42.60	47.51	98536	43922	4.25%
2026-03-20	49.91	48.18	-0.92	-1.87%	47.99	50.68	39242	19403	1.69%
2026-03-19	49.39	49.10	-0.87	-1.74%	48.20	52.00	59611	29844	2.57%
2026-03-18	47.52	49.97	2.48	5.22%	46.31	50.47	81315	39216	3.51%
2026-03-17	49.27	47.49	-2.21	-4.45%	47.23	50.20	56918	27683	2.46%
2026-03-16	52.00	49.70	-1.25	-2.45%	48.58	52.00	56042	27785	2.42%
2026-03-13	52.00	50.95	-1.23	-2.36%	50.70	52.45	40221	20642	1.74%
2026-03-12	53.25	52.18	-1.65	-3.07%	51.43	53.79	43774	22924	1.89%
2026-03-11	54.69	53.83	-0.42	-0.77%	53.10	55.00	44175	23861	1.91%
2026-03-10	51.63	54.25	3.63	7.17%	51.05	55.18	69113	37101	2.98%
2026-03-09	51.00	50.62	0.34	0.68%	49.64	51.73	74229	37448	3.20%
2026-03-06	53.00	50.28	-2.24	-4.27%	50.00	53.79	107535	55386	4.64%
2026-03-05	50.99	52.52	2.31	4.60%	50.80	54.50	86452	45338	3.73%
2026-03-04	50.60	50.21	-2.00	-3.83%	49.70	54.35	111130	57192	4.80%
2026-03-03	48.52	52.21	2.80	5.67%	47.88	53.40	118074	60526	5.10%
2026-03-02	43.80	49.41	4.61	10.29%	42.51	49.50	126194	60130	5.45%
2026-02-27	42.90	44.80	2.70	6.41%	41.60	45.30	121040	52945	5.23%
2026-02-26	38.41	42.10	3.69	9.61%	37.00	45.32	208569	85559	9.00%