智明达 (688636) - 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	39.73	38.55	-1.16	-2.92%	37.87	39.73	87951	33809	5.25%
2025-12-15	40.42	39.71	-0.79	-1.95%	39.56	41.44	110069	44324	6.57%
2025-12-12	40.26	40.50	0.81	2.04%	39.57	41.88	116742	47218	6.96%
2025-12-11	39.20	39.69	0.89	2.29%	38.67	40.58	98101	39178	5.85%
2025-12-10	38.50	38.80	-0.14	-0.36%	38.24	39.50	73397	28508	4.38%
2025-12-09	36.61	38.94	2.35	6.42%	36.47	39.16	128645	49217	7.67%
2025-12-08	37.16	36.59	0.28	0.77%	36.47	37.80	68398	25311	4.08%
2025-12-05	34.87	36.31	1.44	4.13%	34.46	36.49	57590	20614	3.44%
2025-12-04	34.32	34.87	0.34	0.98%	34.32	35.49	34721	12097	2.07%
2025-12-03	35.06	34.53	-0.68	-1.93%	34.16	35.21	45405	15718	2.71%
2025-12-02	35.10	35.21	-0.17	-0.48%	34.72	35.69	36231	12763	2.16%
2025-12-01	35.50	35.38	0.14	0.40%	35.21	36.00	54663	19465	3.26%
2025-11-28	33.80	35.24	1.24	3.65%	33.80	35.25	51528	17931	3.07%
2025-11-27	33.99	34.00	-0.27	-0.79%	33.61	34.35	29113	9901	1.74%
2025-11-26	35.01	34.27	-0.43	-1.24%	34.10	35.13	41973	14486	2.50%
2025-11-25	34.12	34.70	0.58	1.70%	33.99	35.58	65425	22814	3.90%
2025-11-24	32.30	34.12	2.40	7.57%	32.08	34.28	75999	25512	4.53%
2025-11-21	33.00	31.72	-1.43	-4.31%	31.50	33.00	41717	13372	2.49%
2025-11-20	33.45	33.15	-0.30	-0.90%	33.08	33.66	20577	6847	1.23%
2025-11-19	33.80	33.45	-0.15	-0.45%	33.22	33.88	28173	9444	1.68%
2025-11-18	33.96	33.60	-0.58	-1.70%	33.35	34.18	31580	10601	1.88%
2025-11-17	34.30	34.18	0.40	1.18%	33.94	34.70	34332	11748	2.05%
2025-11-14	34.72	33.78	-1.17	-3.35%	33.75	35.10	44839	15320	2.67%
2025-11-13	34.80	34.95	-0.04	-0.11%	34.70	35.56	32790	11521	1.96%
2025-11-12	36.12	34.99	-1.23	-3.40%	34.11	36.20	57937	20166	3.46%
2025-11-11	37.10	36.22	-0.70	-1.90%	36.00	37.65	44627	16385	2.66%
2025-11-10	35.65	36.92	1.64	4.65%	35.56	37.59	62938	23186	3.75%
2025-11-07	35.50	35.28	-0.59	-1.64%	35.01	35.91	30406	10769	1.81%
2025-11-06	35.61	35.87	0.04	0.11%	35.46	36.28	32112	11488	1.92%
2025-11-05	35.96	35.83	-0.86	-2.34%	35.14	36.72	52082	18635	3.11%
2025-11-04	37.50	36.69	-1.19	-3.14%	36.44	38.07	48382	17881	2.89%
2025-11-03	37.00	37.88	0.66	1.77%	36.51	38.25	82841	31046	4.94%
2025-10-31	36.66	37.22	0.52	1.42%	36.22	38.08	68522	25713	4.09%
2025-10-30	36.48	36.70	0.26	0.71%	35.60	37.66	90038	33166	5.37%
2025-10-29	36.63	36.44	-0.29	-0.79%	36.13	37.00	57127	20808	3.41%
2025-10-28	37.24	36.73	-0.64	-1.71%	36.36	37.24	65312	23947	3.90%
2025-10-27	36.66	37.37	0.71	1.94%	36.32	37.86	111573	41532	6.66%
2025-10-24	34.68	36.66	3.27	9.79%	34.14	36.73	181105	64372	10.80%
2025-10-23	32.45	33.39	0.84	2.58%	32.09	33.50	55505	18269	3.31%
2025-10-22	33.60	32.55	-1.42	-4.18%	32.09	33.61	75205	24573	4.49%
2025-10-21	34.22	33.97	-0.61	-1.76%	33.78	35.04	65816	22573	3.93%
2025-10-20	33.73	34.58	1.38	4.16%	33.38	35.20	66036	22830	3.94%
2025-10-17	33.77	33.20	-0.56	-1.66%	32.89	36.00	52385	17962	3.13%
2025-10-16	34.24	33.76	-0.31	-0.91%	33.41	34.48	30218	10262	1.80%
2025-10-15	33.10	34.07	0.98	2.96%	33.00	34.15	30713	10366	1.83%
2025-10-14	34.81	33.09	-1.55	-4.47%	33.04	34.92	49910	16913	2.98%
2025-10-13	32.80	34.64	0.97	2.88%	32.50	35.20	57925	19859	3.46%
2025-10-10	33.90	33.67	-0.40	-1.17%	33.33	34.28	34992	11812	2.09%
2025-10-09	34.51	34.07	-0.31	-0.90%	33.82	34.71	36429	12494	2.17%
2025-09-30	33.50	34.38	0.91	2.72%	33.50	34.65	36465	12496	2.18%
2025-09-29	33.32	33.47	-0.06	-0.18%	32.58	33.70	25752	8549	1.54%
2025-09-26	33.68	33.53	-0.15	-0.45%	33.35	34.54	32810	11115	1.96%
2025-09-25	34.29	33.68	-0.58	-1.69%	33.55	34.37	38610	13062	2.30%
2025-09-24	33.57	34.26	0.54	1.60%	33.12	34.38	25837	8749	1.54%
2025-09-23	33.85	33.72	-0.09	-0.27%	32.40	34.34	44118	14684	2.63%
2025-09-22	34.70	33.81	-0.90	-2.59%	33.45	34.70	38449	13009	2.29%
2025-09-19	34.70	34.71	0.18	0.52%	34.47	35.86	43417	15240	2.59%
2025-09-18	34.05	34.53	0.47	1.38%	33.83	36.30	69640	24601	4.15%
2025-09-17	32.83	34.06	1.23	3.75%	32.28	34.36	42426	14264	2.53%
2025-09-16	32.54	32.83	0.04	0.12%	32.13	32.88	26401	8577	1.58%
2025-09-15	33.23	32.79	-0.30	-0.91%	32.75	33.41	24071	7954	1.44%
2025-09-12	33.25	33.09	-0.03	-0.09%	32.80	33.44	25902	8588	1.55%
2025-09-11	32.26	33.12	0.99	3.08%	32.00	33.25	33634	11033	2.01%
2025-09-10	31.88	32.13	0.13	0.41%	31.87	32.36	24478	7864	1.46%
2025-09-09	33.05	32.00	-1.03	-3.12%	31.78	33.38	39567	12807	2.36%
2025-09-08	33.50	33.03	-0.27	-0.81%	32.40	33.60	44812	14732	2.67%