智翔金泰 (688443) - 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
2025-12-16	26.66	25.85	-0.99	-3.69%	25.72	26.84	28895	7525	2.48%
2025-12-15	27.39	26.84	-0.54	-1.97%	26.74	27.39	21489	5799	1.84%
2025-12-12	27.36	27.38	0.02	0.07%	27.06	27.50	16031	4383	1.37%
2025-12-11	27.23	27.36	0.03	0.11%	27.06	27.51	17624	4814	1.51%
2025-12-10	27.43	27.33	-0.37	-1.34%	27.09	27.69	19779	5421	1.70%
2025-12-09	27.71	27.70	0.03	0.11%	27.58	28.21	20580	5735	1.76%
2025-12-08	28.19	27.67	-0.28	-1.00%	27.60	28.60	28098	7864	2.41%
2025-12-05	27.54	27.95	0.60	2.19%	27.03	27.95	17938	4946	1.54%
2025-12-04	27.20	27.35	0.04	0.15%	27.16	27.55	12008	3288	1.03%
2025-12-03	27.26	27.31	0.05	0.18%	26.86	27.48	15986	4331	1.37%
2025-12-02	27.80	27.26	-0.52	-1.87%	27.17	27.80	20117	5495	1.72%
2025-12-01	27.50	27.78	0.09	0.33%	27.43	27.90	20201	5595	1.73%
2025-11-28	27.38	27.69	0.39	1.43%	27.14	27.73	15575	4270	1.33%
2025-11-27	27.61	27.30	-0.24	-0.87%	27.30	27.81	19124	5257	1.64%
2025-11-26	27.05	27.54	0.53	1.96%	27.05	28.06	36742	10181	3.15%
2025-11-25	27.26	27.01	-0.11	-0.41%	27.01	27.58	20392	5565	1.75%
2025-11-24	26.79	27.12	0.33	1.23%	26.55	27.27	24537	6604	2.10%
2025-11-21	27.68	26.79	-0.97	-3.49%	26.73	28.00	31167	8460	2.67%
2025-11-20	28.16	27.76	-0.19	-0.68%	27.75	28.26	14502	4048	1.24%
2025-11-19	28.48	27.95	-0.45	-1.58%	27.85	28.58	21678	6088	1.86%
2025-11-18	28.70	28.40	-0.42	-1.46%	28.23	29.14	24987	7141	2.14%
2025-11-17	29.34	28.82	-0.64	-2.17%	28.82	29.67	24922	7228	2.14%
2025-11-14	29.66	29.46	-0.25	-0.84%	29.40	29.98	18213	5410	1.56%
2025-11-13	29.55	29.71	0.37	1.26%	29.12	30.05	24395	7242	2.09%
2025-11-12	29.29	29.34	0.18	0.62%	28.96	29.47	21655	6337	1.86%
2025-11-11	29.27	29.16	0.03	0.10%	28.70	29.38	16850	4898	1.44%
2025-11-10	28.99	29.13	0.14	0.48%	28.80	29.27	16469	4787	1.41%
2025-11-07	29.40	28.99	-0.24	-0.82%	28.90	29.48	18973	5524	1.63%
2025-11-06	29.50	29.23	-0.37	-1.25%	28.82	29.59	26599	7759	2.28%
2025-11-05	29.25	29.60	-0.09	-0.30%	29.23	29.83	20112	5947	1.72%
2025-11-04	30.54	29.69	-0.86	-2.82%	29.38	30.54	37720	11215	3.23%
2025-11-03	30.50	30.55	0.23	0.76%	29.72	30.75	45070	13656	3.86%
2025-10-31	29.95	30.32	0.63	2.12%	29.50	30.50	67732	20381	5.80%
2025-10-30	29.45	29.69	0.28	0.95%	29.04	30.32	43821	13029	3.76%
2025-10-29	29.85	29.41	-0.42	-1.41%	29.31	29.95	36511	10792	3.13%
2025-10-28	30.25	29.83	-0.28	-0.93%	29.82	30.67	40295	12179	3.45%
2025-10-27	28.60	30.11	1.86	6.58%	28.56	30.39	87373	26061	7.49%
2025-10-24	28.34	28.25	-0.09	-0.32%	28.15	28.65	32692	9266	2.80%
2025-10-23	28.60	28.34	-0.41	-1.43%	27.72	28.70	34463	9670	2.95%
2025-10-22	28.93	28.75	-0.25	-0.86%	28.50	29.35	25539	7357	2.19%
2025-10-21	28.90	29.00	0.04	0.14%	28.74	29.46	26854	7825	2.30%
2025-10-20	28.78	28.96	0.18	0.63%	28.78	29.37	20602	5998	1.77%
2025-10-17	29.46	28.78	-0.77	-2.61%	28.66	30.07	31920	9337	2.74%
2025-10-16	29.41	29.55	0.12	0.41%	29.13	30.09	29404	8726	2.52%
2025-10-15	29.00	29.43	0.63	2.19%	28.66	29.66	34495	10098	2.96%
2025-10-14	29.38	28.80	-0.43	-1.47%	28.76	29.68	40461	11797	3.47%
2025-10-13	28.90	29.23	-0.55	-1.85%	28.90	29.96	36710	10770	3.15%
2025-10-10	30.06	29.78	-0.32	-1.06%	29.60	30.26	46876	13993	4.02%
2025-10-09	30.34	30.10	-0.45	-1.47%	30.10	30.96	45781	13948	3.92%
2025-09-30	30.80	30.55	-0.35	-1.13%	30.48	31.12	35967	11080	3.08%
2025-09-29	31.61	30.90	-0.70	-2.22%	30.75	31.62	55361	17150	4.74%
2025-09-26	32.50	31.60	-1.16	-3.54%	31.50	32.50	49949	15885	4.28%
2025-09-25	33.33	32.76	-0.58	-1.74%	32.62	34.48	67231	22542	5.76%
2025-09-24	32.80	33.34	0.41	1.25%	32.21	33.66	49014	16201	4.20%
2025-09-23	35.02	32.93	-0.86	-2.55%	32.12	35.48	90262	30077	7.74%
2025-09-22	33.22	33.79	0.47	1.41%	33.01	33.91	38532	12864	3.30%
2025-09-19	33.71	33.32	-0.60	-1.77%	32.88	34.19	40882	13626	3.50%
2025-09-18	33.30	33.92	0.78	2.35%	33.16	34.75	67223	22726	5.76%
2025-09-17	33.53	33.14	-0.39	-1.16%	32.79	33.53	38277	12662	3.28%
2025-09-16	33.85	33.53	-0.27	-0.80%	33.36	33.99	38544	12951	3.30%
2025-09-15	34.20	33.80	-0.39	-1.14%	33.75	34.77	43171	14748	3.70%
2025-09-12	34.50	34.19	0.34	1.00%	33.46	34.83	49041	16794	4.20%
2025-09-11	33.10	33.85	0.16	0.47%	31.75	33.98	63153	20800	5.41%
2025-09-10	34.00	33.69	-0.57	-1.66%	33.65	35.15	45976	15778	3.94%
2025-09-09	35.11	34.26	-0.77	-2.20%	33.91	36.08	58451	20425	5.01%
2025-09-08	34.90	35.03	0.53	1.54%	34.26	35.45	62159	21690	5.33%