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
2026-06-26	34.37	34.61	0.23	0.67%	33.21	35.66	58495	20236	3.36%
2026-06-25	35.93	34.38	-1.48	-4.13%	33.70	35.93	51349	17648	2.95%
2026-06-24	35.43	35.86	0.14	0.39%	34.74	36.28	30877	10961	1.78%
2026-06-23	37.32	35.72	-1.40	-3.77%	35.30	37.32	36977	13374	2.13%
2026-06-22	38.18	37.12	-1.25	-3.26%	35.82	38.81	45875	16898	2.64%
2026-06-18	37.54	38.37	0.48	1.27%	37.45	38.83	37809	14456	2.17%
2026-06-17	37.13	37.89	0.81	2.18%	37.00	39.05	50149	19229	2.88%
2026-06-16	37.89	37.08	-0.55	-1.46%	36.89	38.35	47141	17689	2.71%
2026-06-15	37.36	37.63	0.94	2.56%	36.21	37.80	35008	12976	2.01%
2026-06-12	35.45	36.69	1.75	5.01%	35.19	38.08	53847	19890	3.10%
2026-06-11	34.80	34.94	-0.11	-0.31%	34.32	35.45	26717	9304	1.54%
2026-06-10	35.81	35.05	-1.01	-2.80%	34.72	36.68	34104	12090	1.96%
2026-06-09	35.65	36.06	0.87	2.47%	34.80	36.27	27626	9852	1.65%
2026-06-08	35.71	35.19	-1.43	-3.90%	34.68	36.49	37568	13391	2.24%
2026-06-05	35.28	36.62	1.52	4.33%	34.66	37.27	54542	19773	3.25%
2026-06-04	34.79	35.10	0.14	0.40%	34.60	35.47	28789	10114	1.72%
2026-06-03	35.53	34.96	-0.57	-1.60%	34.35	35.74	45909	16067	2.74%
2026-06-02	36.07	35.53	-0.47	-1.31%	34.43	36.38	36544	12905	2.18%
2026-06-01	35.57	36.00	0.26	0.73%	35.39	36.88	47394	17229	2.83%
2026-05-29	39.66	35.74	-3.87	-9.77%	35.60	40.00	81502	30226	4.86%
2026-05-28	40.00	39.61	-0.38	-0.95%	38.65	40.60	45652	18067	2.72%
2026-05-27	39.43	39.99	0.77	1.96%	39.18	41.77	86593	35066	5.17%
2026-05-26	40.54	39.22	-1.32	-3.26%	38.42	40.54	42391	16521	2.53%
2026-05-25	41.00	40.54	-0.15	-0.37%	39.50	41.20	47824	19205	2.85%
2026-05-22	40.28	40.69	1.06	2.67%	39.48	40.81	31681	12757	1.89%
2026-05-21	41.81	39.63	-1.86	-4.48%	39.48	42.39	53171	21905	3.17%
2026-05-20	41.41	41.49	-0.20	-0.48%	40.98	41.80	31692	13115	1.89%
2026-05-19	41.88	41.69	-0.11	-0.26%	40.88	42.19	41934	17371	2.50%
2026-05-18	40.64	41.80	0.71	1.73%	40.64	42.39	31358	13086	1.87%
2026-05-15	42.47	41.09	-1.52	-3.57%	40.85	42.88	48719	20262	2.91%
2026-05-14	45.07	42.61	-2.20	-4.91%	42.40	45.09	60821	26302	3.63%
2026-05-13	44.88	44.81	-0.05	-0.11%	44.03	45.20	41843	18699	2.50%
2026-05-12	46.30	44.86	-1.62	-3.49%	44.07	46.42	56921	25668	3.40%
2026-05-11	46.24	46.48	0.42	0.91%	46.24	47.94	64108	30143	3.82%
2026-05-08	45.50	46.06	0.26	0.57%	45.02	46.25	49934	22844	2.98%
2026-05-07	45.13	45.80	0.68	1.51%	44.80	46.12	50062	22762	2.99%
2026-05-06	44.27	45.12	1.29	2.94%	44.00	45.80	51334	23291	3.06%
2026-04-30	42.82	43.83	0.87	2.03%	42.48	44.15	39861	17323	2.38%
2026-04-29	42.49	42.96	0.48	1.13%	42.22	43.27	29572	12708	1.76%
2026-04-28	45.20	42.58	-2.53	-5.61%	42.31	45.20	50246	21737	3.00%
2026-04-27	45.04	45.11	0.11	0.24%	44.60	45.84	36690	16568	2.19%
2026-04-24	46.68	45.00	-1.77	-3.78%	44.00	46.70	59256	26613	3.53%
2026-04-23	47.51	46.77	-0.87	-1.83%	45.90	48.58	70049	33076	4.18%
2026-04-22	47.61	47.64	0.55	1.17%	46.20	48.36	58016	27586	3.46%
2026-04-21	47.73	47.09	-0.41	-0.86%	46.80	47.99	45119	21322	2.69%
2026-04-20	45.35	47.50	2.19	4.83%	45.35	47.66	72488	34158	4.32%
2026-04-17	45.67	45.31	-0.23	-0.51%	44.94	46.20	51995	23672	3.10%
2026-04-16	44.80	45.54	1.09	2.45%	43.76	46.22	60729	27358	3.62%
2026-04-15	44.66	44.45	0.13	0.29%	44.05	45.40	64763	28986	3.86%
2026-04-14	42.70	44.32	2.12	5.02%	42.01	44.46	65146	28311	3.89%
2026-04-13	40.82	42.20	1.37	3.36%	40.42	42.80	57217	24049	3.41%
2026-04-10	40.51	40.83	0.63	1.57%	40.45	41.79	38954	16028	2.32%
2026-04-09	41.00	40.20	-1.09	-2.64%	40.01	41.14	31929	12929	1.90%
2026-04-08	39.58	41.29	2.51	6.47%	39.58	41.30	44139	17969	2.63%
2026-04-07	39.48	38.78	-0.35	-0.89%	38.50	39.80	21939	8567	1.31%
2026-04-03	40.12	39.13	-0.84	-2.10%	39.00	40.78	21413	8470	1.28%
2026-04-02	41.00	39.97	-1.28	-3.10%	39.71	41.50	27024	10946	1.61%
2026-04-01	41.72	41.25	0.57	1.40%	40.61	42.17	34947	14425	2.08%
2026-03-31	41.00	40.68	-0.46	-1.12%	40.59	42.29	36250	15013	2.16%
2026-03-30	39.28	41.14	1.21	3.03%	39.21	41.18	42995	17361	2.56%
2026-03-27	39.06	39.93	0.39	0.99%	38.43	40.24	41788	16522	2.49%
2026-03-26	40.68	39.54	-2.27	-5.43%	39.13	40.91	60792	24331	3.63%
2026-03-25	41.87	41.81	1.41	3.49%	40.91	41.98	42872	17772	2.56%
2026-03-24	40.54	40.40	0.70	1.76%	39.02	40.72	38158	15247	2.28%
2026-03-23	41.25	39.70	-2.35	-5.59%	39.40	42.20	47299	19261	2.82%