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
2026-07-24	19.01	18.30	-0.85	-4.44%	18.05	19.24	78526	14548	2.39%
2026-07-23	19.14	19.15	0.18	0.95%	18.65	19.58	73278	13989	2.23%
2026-07-22	19.30	18.97	-0.27	-1.40%	18.69	20.16	113819	22099	3.47%
2026-07-21	18.20	19.24	1.47	8.27%	15.59	19.24	169751	29832	5.18%
2026-07-20	20.44	17.77	-2.13	-10.70%	17.02	20.97	168480	31771	5.14%
2026-07-17	22.53	19.90	-2.34	-10.52%	19.63	22.54	122036	25369	3.72%
2026-07-16	23.80	22.24	-1.46	-6.16%	21.96	23.80	82373	18793	2.51%
2026-07-15	24.73	23.70	-0.57	-2.35%	23.56	24.92	82128	19780	2.50%
2026-07-14	25.20	24.27	-0.40	-1.62%	23.16	25.20	143224	34173	4.37%
2026-07-13	27.00	24.67	-2.06	-7.71%	24.45	27.74	83043	21475	2.53%
2026-07-10	27.10	26.73	-0.72	-2.62%	26.67	28.69	75772	21017	2.31%
2026-07-09	28.10	27.45	-0.44	-1.58%	25.61	28.10	100828	27057	3.07%
2026-07-08	29.40	27.89	-1.41	-4.81%	27.81	29.85	70061	19951	2.14%
2026-07-07	31.62	29.30	-1.40	-4.56%	29.00	33.22	86976	26640	2.65%
2026-07-06	32.14	30.70	-1.61	-4.98%	30.25	32.60	68455	21362	2.09%
2026-07-03	33.16	32.31	-0.85	-2.56%	32.18	34.25	70638	23313	2.15%
2026-07-02	36.24	33.16	-2.90	-8.04%	32.99	37.24	96596	33725	2.94%
2026-07-01	35.80	36.06	0.36	1.01%	35.18	36.90	73917	26673	2.25%
2026-06-30	32.57	35.70	3.57	11.11%	31.90	35.84	99182	34105	3.02%
2026-06-29	34.19	32.13	-2.04	-5.97%	31.51	35.00	77731	25245	2.37%
2026-06-26	35.33	34.17	-1.16	-3.28%	33.50	35.66	70029	24183	2.14%
2026-06-25	35.82	35.33	-0.09	-0.25%	34.89	35.83	75336	26591	2.30%
2026-06-24	36.90	35.42	-1.52	-4.11%	35.00	37.02	70764	25373	2.16%
2026-06-23	39.00	36.94	-1.94	-4.99%	36.51	39.82	91713	34901	2.80%
2026-06-22	39.28	38.88	-0.25	-0.64%	37.32	39.28	99211	37994	3.02%
2026-06-18	37.36	39.13	2.10	5.67%	36.14	39.40	101834	38944	3.10%
2026-06-17	36.51	37.03	0.71	1.95%	35.89	38.01	82795	30684	2.52%
2026-06-16	32.92	36.32	3.47	10.56%	32.77	36.87	151568	53209	4.62%
2026-06-15	32.16	32.85	1.12	3.53%	31.78	34.55	86513	28687	2.64%
2026-06-12	34.50	31.73	-1.83	-5.45%	31.60	34.89	78276	25792	2.39%
2026-06-11	32.00	33.56	1.18	3.64%	32.00	33.81	66073	21844	2.01%
2026-06-10	34.16	32.38	-1.43	-4.23%	31.60	34.40	77679	25540	2.37%
2026-06-09	35.30	33.81	-0.52	-1.51%	33.00	35.80	101196	34454	4.32%
2026-06-08	35.50	34.33	-2.17	-5.95%	33.51	36.67	68806	24009	2.94%
2026-06-05	51.27	51.10	-0.17	-0.33%	49.01	52.13	51062	25774	2.18%
2026-06-04	51.57	51.27	-0.83	-1.59%	49.80	52.46	61218	31234	2.61%
2026-06-03	48.00	52.10	4.18	8.72%	47.41	54.68	82103	42794	3.50%
2026-06-02	51.66	47.92	-2.38	-4.73%	47.83	52.77	68165	33775	2.91%
2026-06-01	52.93	50.30	-3.20	-5.98%	49.99	53.35	56447	28989	2.41%
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%