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
2026-03-20	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%
2026-02-03	38.36	38.41	0.80	2.13%	37.20	38.95	38438	14568	1.66%
2026-02-02	37.15	37.61	1.41	3.90%	36.92	39.16	75774	28930	3.27%
2026-01-30	36.36	36.20	-0.83	-2.24%	34.57	36.89	85117	30287	3.67%
2026-01-29	43.38	37.03	-8.42	-18.53%	36.60	43.99	171911	68401	7.42%
2026-01-28	40.39	45.45	5.06	12.53%	40.38	45.50	112066	49014	4.84%
2026-01-27	39.09	40.39	1.50	3.86%	38.80	40.53	45216	17916	1.95%
2026-01-26	41.00	38.89	-0.46	-1.17%	38.31	42.70	89737	36357	3.87%
2026-01-23	39.66	39.35	0.14	0.36%	38.61	40.29	46527	18244	2.01%
2026-01-22	37.98	39.21	1.79	4.78%	37.26	39.30	62433	24001	2.70%
2026-01-21	36.80	37.42	0.13	0.35%	36.80	38.11	31774	11939	1.37%
2026-01-20	37.80	37.29	-0.46	-1.22%	36.10	38.05	50370	18645	2.17%
2026-01-19	36.50	37.75	0.87	2.36%	36.50	38.88	53631	20222	2.32%
2026-01-16	36.59	36.88	0.56	1.54%	36.50	38.49	44398	16532	1.92%
2026-01-15	36.02	36.32	-0.06	-0.16%	35.49	36.55	29569	10639	1.28%
2026-01-14	36.30	36.38	0.09	0.25%	35.84	37.80	60031	21940	2.59%
2026-01-13	35.00	36.29	1.82	5.28%	34.39	37.69	81787	29730	3.53%
2026-01-12	32.17	34.47	2.37	7.38%	31.56	35.00	72690	24234	3.14%
2026-01-09	32.20	32.10	-0.19	-0.59%	32.01	32.83	28803	9317	1.24%
2026-01-08	32.10	32.29	0.39	1.22%	31.95	33.11	32353	10545	1.40%
2026-01-07	32.00	31.90	-0.14	-0.44%	31.81	32.40	26846	8619	1.16%
2026-01-06	32.66	32.04	-0.35	-1.08%	31.63	32.66	35145	11242	1.52%
2026-01-05	32.11	32.39	0.21	0.65%	32.00	32.95	48612	15735	2.10%
2025-12-31	31.69	32.18	0.87	2.78%	30.87	32.24	34607	10890	1.49%
2025-12-30	31.40	31.31	-0.25	-0.79%	30.60	31.42	28337	8792	1.22%
2025-12-29	31.02	31.56	0.40	1.28%	31.02	32.29	37795	12044	1.63%
2025-12-26	31.00	31.16	0.02	0.06%	30.03	31.98	59478	18331	2.57%
2025-12-25	30.96	31.14	0.01	0.03%	30.96	31.57	22142	6921	0.96%
2025-12-24	29.90	31.13	0.36	1.17%	29.90	31.51	29421	9116	1.27%
2025-12-23	30.79	30.77	-0.35	-1.12%	30.62	31.38	16935	5241	0.73%
2025-12-22	31.27	31.12	-0.15	-0.48%	30.30	31.77	41519	12860	1.79%
2025-12-19	30.15	31.27	1.27	4.23%	30.15	31.41	26985	8320	1.16%
2025-12-18	30.96	30.00	-1.14	-3.66%	29.80	31.29	41017	12497	1.77%
2025-12-17	30.56	31.14	0.56	1.83%	30.28	31.31	25019	7709	1.08%
2025-12-16	32.30	30.58	-1.27	-3.99%	30.24	32.30	62871	19342	2.71%
2025-12-15	34.80	31.85	-3.09	-8.84%	31.84	34.90	60560	19887	2.61%
2025-12-12	35.55	34.94	-0.38	-1.08%	34.62	35.89	23770	8379	1.03%