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
2025-09-16	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%
2025-07-23	33.02	33.61	-0.33	-0.97%	32.65	34.00	89298	29869	7.65%
2025-07-22	34.45	33.94	0.04	0.12%	32.98	34.95	125098	42585	10.72%
2025-07-21	33.47	33.90	0.64	1.92%	32.91	35.48	147980	50323	12.68%
2025-07-18	30.95	33.26	2.33	7.53%	30.52	33.50	136372	43820	11.69%
2025-07-17	29.41	30.93	1.37	4.63%	29.41	31.13	86709	26598	7.43%
2025-07-16	29.74	29.56	-0.25	-0.84%	29.30	30.10	36137	10679	3.10%
2025-07-15	30.20	29.81	-0.47	-1.55%	29.28	30.30	59600	17747	5.11%
2025-07-14	29.95	30.28	0.53	1.78%	29.25	30.79	79896	24076	6.85%
2025-07-11	29.01	29.75	0.76	2.62%	28.82	29.84	61563	18097	5.28%
2025-07-10	28.33	28.99	0.67	2.37%	28.33	30.36	67721	19925	5.80%
2025-07-09	28.75	28.32	-0.56	-1.94%	28.23	28.85	34272	9749	2.94%
2025-07-08	28.89	28.88	-0.22	-0.76%	28.50	29.80	41914	12160	3.59%
2025-07-07	29.30	29.10	-0.47	-1.59%	28.70	29.98	53992	15809	4.63%
2025-07-04	28.92	29.57	0.57	1.97%	28.43	29.65	58779	17094	5.04%
2025-07-03	27.69	29.00	1.28	4.62%	27.69	29.20	58309	16687	5.00%
2025-07-02	28.39	27.72	-0.90	-3.14%	27.50	28.75	39203	10926	3.36%
2025-07-01	27.65	28.62	0.88	3.17%	27.61	28.78	49014	13822	4.20%
2025-06-30	27.64	27.74	0.00	0.00%	27.45	27.97	37124	10273	3.18%
2025-06-27	28.19	27.74	-0.53	-1.87%	27.72	28.60	37001	10349	3.17%
2025-06-26	28.98	28.27	-0.74	-2.55%	27.00	28.98	60854	17023	5.22%
2025-06-25	29.03	29.01	0.00	0.00%	28.46	29.30	63104	18253	5.41%
2025-06-24	29.15	29.01	0.01	0.03%	28.58	29.20	32297	9331	2.77%
2025-06-23	27.38	29.00	1.30	4.69%	27.30	29.35	64355	18374	5.52%
2025-06-20	27.51	27.70	0.38	1.39%	26.91	27.78	34260	9380	2.94%
2025-06-19	27.90	27.32	-0.48	-1.73%	27.10	28.23	27959	7679	2.45%
2025-06-18	28.00	27.80	-0.30	-1.07%	27.68	28.32	35979	10042	3.15%
2025-06-17	28.99	28.10	-1.08	-3.70%	28.06	29.75	45233	13001	3.97%
2025-06-16	30.17	29.18	-0.67	-2.24%	28.77	30.32	64774	19001	5.68%
2025-06-13	31.00	29.85	-1.36	-4.36%	29.30	31.28	71012	21297	6.23%
2025-06-12	31.53	31.21	-0.24	-0.76%	31.01	31.91	51928	16241	4.55%
2025-06-11	31.53	31.45	-0.10	-0.32%	30.89	32.93	76974	24448	6.75%
2025-06-10	31.40	31.55	0.80	2.60%	30.21	32.60	103269	32117	9.06%
2025-06-09	30.12	30.75	0.63	2.09%	29.60	31.91	90419	28172	7.93%