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
2025-10-31	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%
2025-09-05	32.51	33.30	0.84	2.59%	32.27	33.34	35811	11799	2.14%
2025-09-04	34.31	32.46	-1.94	-5.64%	32.04	34.59	58270	19434	3.48%
2025-09-03	36.73	34.40	-1.90	-5.23%	34.24	36.73	53949	19020	3.22%
2025-09-02	37.00	36.30	-0.79	-2.13%	35.31	37.00	51838	18686	3.09%
2025-09-01	37.84	37.09	-1.51	-3.91%	36.81	38.42	83549	31197	4.98%
2025-08-29	38.00	38.60	0.59	1.55%	36.77	38.70	78837	29570	4.70%
2025-08-28	38.23	38.01	-0.20	-0.52%	36.37	39.11	84479	31662	5.04%
2025-08-27	38.10	38.21	0.31	0.82%	37.60	39.50	90582	35032	5.40%
2025-08-26	38.80	37.90	-0.90	-2.32%	37.30	38.80	60749	22996	3.62%
2025-08-25	37.38	38.80	1.47	3.94%	37.11	39.00	113077	43098	6.75%
2025-08-22	37.10	37.33	-0.05	-0.13%	36.30	37.35	69592	25643	4.15%
2025-08-21	38.00	37.38	-0.23	-0.61%	37.10	38.40	50001	18881	2.98%
2025-08-20	37.50	37.61	0.11	0.29%	36.74	37.62	41097	15282	2.45%
2025-08-19	38.01	37.50	-0.50	-1.32%	37.33	38.83	69668	26387	4.16%
2025-08-18	37.72	38.00	1.03	2.79%	37.38	38.57	72315	27518	4.31%
2025-08-15	36.48	36.97	0.47	1.29%	36.37	37.36	61834	22792	3.69%
2025-08-14	38.46	36.50	-1.95	-5.07%	36.36	38.46	78109	29100	4.66%
2025-08-13	38.70	38.45	0.00	0.00%	38.10	39.49	51161	19757	3.05%
2025-08-12	39.11	38.45	-0.47	-1.21%	38.08	39.70	60277	23381	3.60%
2025-08-11	38.20	38.92	0.72	1.88%	38.20	39.26	53224	20674	3.18%
2025-08-08	39.43	38.20	-1.06	-2.70%	38.16	39.60	53392	20673	3.19%
2025-08-07	40.69	39.26	-1.37	-3.37%	39.25	40.95	59235	23613	3.53%
2025-08-06	39.58	40.63	0.95	2.39%	39.18	41.37	75268	30531	4.49%
2025-08-05	39.68	39.68	0.78	2.01%	38.60	39.86	78142	30661	4.66%
2025-08-04	35.70	38.90	3.20	8.96%	35.50	39.58	101304	38781	6.04%
2025-08-01	35.94	35.70	-0.08	-0.22%	34.70	36.50	58377	20895	3.48%
2025-07-31	35.70	35.78	0.18	0.51%	35.50	36.68	60295	21754	3.60%
2025-07-30	36.45	35.60	-0.72	-1.98%	35.20	36.46	52738	18853	3.15%
2025-07-29	36.00	36.32	0.01	0.03%	35.20	36.55	70022	25095	4.18%
2025-07-28	34.20	36.31	2.79	8.32%	34.20	36.80	110678	39649	6.60%
2025-07-25	34.90	33.52	-1.58	-4.50%	32.20	34.90	116811	39323	6.97%
2025-07-24	35.00	35.10	0.10	0.29%	33.75	35.95	58380	20202	3.48%