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
2025-10-31	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%
2025-09-05	33.90	34.50	0.77	2.28%	33.18	34.86	58135	19806	4.98%
2025-09-04	35.60	33.73	-1.52	-4.31%	33.18	35.93	68324	23644	5.86%
2025-09-03	36.54	35.25	-0.61	-1.70%	35.08	36.58	59814	21405	5.13%
2025-09-02	37.00	35.86	-1.16	-3.13%	34.88	37.10	93672	33563	8.03%
2025-09-01	33.27	37.02	4.00	12.11%	33.20	37.88	162636	59118	13.94%
2025-08-29	31.84	33.02	1.09	3.41%	31.60	33.20	51994	16912	4.46%
2025-08-28	32.00	31.93	-0.02	-0.06%	30.61	32.37	54870	17269	4.70%
2025-08-27	33.50	31.95	-1.55	-4.63%	31.92	34.28	63483	20946	5.44%
2025-08-26	34.41	33.50	-1.05	-3.04%	33.40	34.97	63747	21676	5.46%
2025-08-25	33.60	34.55	1.12	3.35%	33.39	34.80	74781	25589	6.41%
2025-08-22	32.97	33.43	0.26	0.78%	32.97	33.73	36394	12163	3.12%
2025-08-21	33.56	33.17	-0.44	-1.31%	32.94	34.10	36273	12098	3.11%
2025-08-20	32.98	33.61	0.56	1.69%	32.40	33.63	54796	18086	4.70%
2025-08-19	34.01	33.05	-1.17	-3.42%	32.90	34.78	77216	26024	6.62%
2025-08-18	34.78	34.22	-0.03	-0.09%	33.68	34.85	66950	22830	5.74%
2025-08-15	33.75	34.25	0.45	1.33%	33.25	34.67	48915	16625	4.19%
2025-08-14	35.10	33.80	-1.35	-3.84%	33.72	35.46	69394	24014	5.95%
2025-08-13	32.62	35.15	2.29	6.97%	32.60	35.60	100383	34327	8.60%
2025-08-12	33.18	32.86	-0.30	-0.90%	32.09	33.35	38579	12549	3.31%
2025-08-11	32.45	33.16	0.66	2.03%	32.31	33.50	41140	13601	3.53%
2025-08-08	33.11	32.50	-0.60	-1.81%	32.30	33.28	43997	14392	3.77%
2025-08-07	33.54	33.10	-0.50	-1.49%	32.82	34.44	55504	18593	4.76%
2025-08-06	34.60	33.60	-0.86	-2.50%	33.15	35.23	58615	19893	5.02%
2025-08-05	34.73	34.46	-0.25	-0.72%	34.04	35.96	55972	19497	4.80%
2025-08-04	33.81	34.71	0.79	2.33%	32.45	35.05	75105	25112	6.44%
2025-08-01	33.36	33.92	0.14	0.41%	33.05	34.29	56621	19124	4.85%
2025-07-31	33.34	33.78	0.37	1.11%	33.05	35.09	72181	24519	6.19%
2025-07-30	33.93	33.41	-0.32	-0.95%	33.02	34.77	72824	24683	6.24%
2025-07-29	33.21	33.73	0.38	1.14%	32.56	33.98	73135	24455	6.27%
2025-07-28	33.30	33.35	-0.08	-0.24%	32.95	33.83	50219	16737	4.30%
2025-07-25	34.48	33.43	-0.88	-2.56%	33.10	34.49	67338	22602	5.77%
2025-07-24	33.50	34.31	0.70	2.08%	33.49	34.97	65882	22492	5.65%