井松智能 (688251) - 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
2026-05-06	31.43	31.27	-0.20	-0.64%	31.00	31.79	33357	10444	3.34%
2026-04-30	30.61	31.47	0.86	2.81%	30.10	31.88	35341	10911	3.54%
2026-04-29	32.19	30.61	-2.09	-6.39%	30.00	32.35	44597	13904	4.46%
2026-04-28	33.80	32.70	-1.80	-5.22%	31.08	33.80	52961	17256	8.83%
2026-04-27	32.77	34.50	1.76	5.38%	32.77	35.30	64959	22408	10.83%
2026-04-24	32.20	32.74	0.23	0.71%	31.81	33.30	24356	7932	4.06%
2026-04-23	33.18	32.51	-0.67	-2.02%	31.58	33.23	35885	11599	5.98%
2026-04-22	33.50	33.18	-0.74	-2.18%	32.92	33.82	25571	8530	4.26%
2026-04-21	35.20	33.92	-1.25	-3.55%	33.00	35.20	41654	14114	6.95%
2026-04-20	35.65	35.17	-0.43	-1.21%	35.17	36.15	28898	10301	4.82%
2026-04-17	36.05	35.60	-0.40	-1.11%	34.90	36.05	20882	7403	3.48%
2026-04-16	36.66	36.00	-0.66	-1.80%	35.15	36.70	38843	13892	6.48%
2026-04-15	34.81	36.66	1.64	4.68%	34.70	37.30	48848	17764	8.15%
2026-04-14	35.45	35.02	-0.38	-1.07%	34.64	35.62	20588	7197	3.43%
2026-04-13	36.15	35.40	-0.82	-2.26%	34.42	36.15	32799	11498	5.47%
2026-04-10	35.54	36.22	0.82	2.32%	34.96	36.65	28674	10331	4.78%
2026-04-09	36.11	35.40	-0.60	-1.67%	34.44	36.34	34741	12250	5.79%
2026-04-08	35.35	36.00	0.97	2.77%	35.35	37.49	33683	12273	5.62%
2026-04-07	34.55	35.03	-0.05	-0.14%	34.55	35.70	19164	6748	3.20%
2026-04-03	35.53	35.08	-0.45	-1.27%	34.05	36.00	28410	9911	4.74%
2026-04-02	35.95	35.53	-0.67	-1.85%	34.08	36.38	36448	12794	6.08%
2026-04-01	37.00	36.20	-0.51	-1.39%	35.56	37.25	25512	9253	4.25%
2026-03-31	38.50	36.71	-1.45	-3.80%	36.57	38.78	37120	13878	6.19%
2026-03-30	35.80	38.16	1.76	4.84%	35.28	38.18	42417	15876	7.07%
2026-03-27	35.00	36.40	1.35	3.85%	34.81	37.38	39927	14467	6.66%
2026-03-26	36.22	35.05	-1.52	-4.16%	34.82	36.86	28400	10059	4.74%
2026-03-25	36.47	36.57	0.17	0.47%	36.00	37.17	34707	12692	5.79%
2026-03-24	36.02	36.40	1.40	4.00%	34.14	36.40	32412	11459	5.41%
2026-03-23	34.60	35.00	0.40	1.16%	34.21	36.88	45188	16056	7.54%
2026-03-20	37.31	34.60	-2.51	-6.76%	34.60	37.75	43108	15440	7.19%
2026-03-19	36.63	37.11	0.11	0.30%	36.10	37.75	34739	12879	5.79%
2026-03-18	35.20	37.00	2.05	5.87%	35.18	37.00	37027	13441	6.17%
2026-03-17	35.50	34.95	-0.37	-1.05%	34.20	36.15	48452	17041	8.08%
2026-03-16	33.49	35.32	1.80	5.37%	33.00	35.49	36595	12512	6.10%
2026-03-13	33.76	33.52	-0.69	-2.02%	33.03	35.16	35386	12167	5.90%
2026-03-12	32.71	34.21	1.38	4.20%	32.66	34.33	39737	13235	6.63%
2026-03-11	33.35	32.83	-0.68	-2.03%	32.69	34.07	40566	13503	6.76%
2026-03-10	33.48	33.51	0.14	0.42%	32.71	33.69	32006	10617	5.34%
2026-03-09	31.49	33.37	1.28	3.99%	31.10	33.56	46228	15178	7.71%
2026-03-06	31.17	32.09	0.92	2.95%	30.44	32.76	43090	13708	7.19%
2026-03-05	31.30	31.17	0.40	1.30%	30.85	33.95	70831	22824	11.81%
2026-03-04	29.80	30.77	0.68	2.26%	29.60	31.30	36161	11114	6.03%
2026-03-03	30.19	30.09	0.39	1.31%	29.50	30.56	47718	14349	7.96%
2026-03-02	29.01	29.70	0.41	1.40%	28.78	30.60	52704	15689	8.79%
2026-02-27	28.73	29.29	0.56	1.95%	28.42	29.47	23060	6711	3.85%
2026-02-26	28.32	28.73	0.58	2.06%	28.05	29.24	30345	8735	5.06%
2026-02-25	28.03	28.15	0.20	0.72%	27.84	28.34	12868	3621	2.15%
2026-02-24	28.25	27.95	-0.23	-0.82%	27.81	28.50	17345	4874	2.89%
2026-02-13	27.55	28.18	0.56	2.03%	27.42	28.52	20851	5867	3.48%
2026-02-12	27.47	27.62	0.25	0.91%	27.03	28.16	26434	7340	4.41%
2026-02-11	28.10	27.37	-1.01	-3.56%	27.07	28.39	28418	7834	4.74%
2026-02-10	26.95	28.38	1.62	6.05%	26.73	28.90	50127	14089	8.36%
2026-02-09	26.97	26.76	-0.07	-0.26%	26.75	27.50	15869	4293	2.65%
2026-02-06	26.14	26.83	0.78	2.99%	25.71	27.32	20774	5530	3.46%
2026-02-05	26.16	26.05	-0.09	-0.34%	25.92	26.34	13064	3409	2.18%
2026-02-04	26.54	26.14	-0.41	-1.54%	26.08	26.97	17589	4638	2.93%
2026-02-03	26.87	26.55	-0.35	-1.30%	26.16	27.00	18275	4839	3.05%
2026-02-02	26.87	26.90	0.02	0.07%	26.27	27.41	19199	5166	3.20%
2026-01-30	26.93	26.88	-0.06	-0.22%	26.11	27.16	17630	4702	2.94%
2026-01-29	27.44	26.94	-0.82	-2.95%	26.61	29.06	44456	12500	7.41%
2026-01-28	27.25	27.76	0.50	1.83%	26.40	27.80	30986	8451	5.17%
2026-01-27	26.76	27.26	0.48	1.79%	26.40	27.58	24323	6607	4.06%