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
2026-05-06	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%
2026-03-20	43.73	42.05	-0.95	-2.21%	42.03	43.99	29366	12585	1.75%
2026-03-19	42.51	43.00	-0.52	-1.19%	42.41	43.80	32900	14181	1.96%
2026-03-18	41.99	43.52	1.67	3.99%	41.77	43.63	41379	17648	2.47%
2026-03-17	43.49	41.85	-1.46	-3.37%	41.84	43.79	26379	11281	1.57%
2026-03-16	43.04	43.31	0.27	0.63%	42.45	43.38	23816	10243	1.42%
2026-03-13	43.75	43.04	-0.82	-1.87%	43.03	44.11	27840	12100	1.66%
2026-03-12	44.30	43.86	-0.74	-1.66%	43.42	44.62	35282	15500	2.10%
2026-03-11	45.90	44.60	-1.41	-3.06%	44.55	46.19	43359	19533	2.59%
2026-03-10	45.57	46.01	1.01	2.24%	45.20	46.60	39767	18286	2.37%
2026-03-09	45.00	45.00	-0.89	-1.94%	43.23	45.90	49532	21867	2.95%
2026-03-06	45.00	45.89	0.53	1.17%	44.81	46.38	41988	19195	2.50%
2026-03-05	46.00	45.36	-0.22	-0.48%	44.70	46.46	52993	24131	3.16%
2026-03-04	44.09	45.58	-0.14	-0.31%	44.00	46.48	54417	24781	3.25%
2026-03-03	49.49	45.72	-4.14	-8.30%	45.59	49.49	106872	50090	6.38%
2026-03-02	50.98	49.86	1.04	2.13%	49.31	51.38	135899	68261	8.11%
2026-02-27	48.50	48.82	1.24	2.61%	48.41	50.18	113516	55887	6.77%
2026-02-26	47.15	47.58	0.47	1.00%	46.26	47.89	62237	29399	3.71%
2026-02-25	45.80	47.11	1.45	3.18%	45.58	47.58	60497	28227	3.61%
2026-02-24	47.02	45.66	-1.35	-2.87%	45.45	47.28	67213	30952	4.01%
2026-02-13	46.90	47.01	0.02	0.04%	46.51	47.81	40363	19055	2.41%
2026-02-12	46.40	46.99	0.19	0.41%	46.38	47.41	48536	22799	2.90%
2026-02-11	47.46	46.80	-0.45	-0.95%	46.80	49.50	73857	35287	4.41%
2026-02-10	48.13	47.25	-1.34	-2.76%	47.10	48.63	54828	26147	3.27%
2026-02-09	47.89	48.59	1.58	3.36%	46.80	48.59	49887	23850	2.98%
2026-02-06	47.31	47.01	-1.02	-2.12%	46.81	48.42	46129	21925	2.75%
2026-02-05	46.74	48.03	0.67	1.41%	46.42	49.20	64064	30848	3.82%
2026-02-04	48.65	47.36	-0.93	-1.93%	46.36	49.57	73502	35094	4.38%
2026-02-03	47.52	48.29	1.30	2.77%	46.94	48.77	55727	26768	3.32%
2026-02-02	48.53	46.99	-1.07	-2.23%	46.88	49.28	63162	30221	3.77%
2026-01-30	48.21	48.06	-0.60	-1.23%	46.40	48.97	74881	35644	4.47%
2026-01-29	50.81	48.66	-1.92	-3.80%	48.60	51.30	79643	39772	4.75%
2026-01-28	51.85	50.58	-2.56	-4.82%	49.91	52.78	113245	57780	6.76%
2026-01-27	52.16	53.14	0.73	1.39%	50.50	53.50	83426	43427	4.98%