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
2025-08-01	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%
2025-07-23	34.47	35.00	0.56	1.63%	34.25	35.30	30773	10744	1.84%
2025-07-22	35.26	34.44	-0.68	-1.94%	34.00	35.78	36315	12632	2.17%
2025-07-21	34.59	35.12	0.73	2.12%	34.32	35.30	31633	11055	1.89%
2025-07-18	34.22	34.39	0.17	0.50%	33.84	34.86	33161	11420	1.98%
2025-07-17	33.87	34.22	0.46	1.36%	33.44	34.31	29421	9981	1.76%
2025-07-16	33.14	33.76	0.62	1.87%	32.82	33.99	34074	11427	2.03%
2025-07-15	32.48	33.14	0.79	2.44%	32.18	33.27	42779	14064	2.55%
2025-07-14	32.87	32.35	-0.56	-1.70%	32.01	32.98	50035	16174	2.98%
2025-07-11	32.90	32.91	-0.04	-0.12%	32.38	33.24	45361	14873	2.71%
2025-07-10	33.88	32.95	-1.00	-2.95%	32.54	33.88	51199	16943	3.05%
2025-07-09	35.22	33.95	-1.43	-4.04%	33.71	36.49	60248	20904	3.59%
2025-07-08	35.68	35.38	-0.30	-0.84%	34.64	35.68	45259	15927	2.70%
2025-07-07	34.30	35.68	1.52	4.45%	33.86	35.68	39072	13554	2.33%
2025-07-04	33.95	34.16	0.21	0.62%	33.60	34.67	29289	10012	1.75%
2025-07-03	33.35	33.95	0.59	1.77%	33.12	34.50	30197	10270	1.80%
2025-07-02	33.17	33.36	-0.12	-0.36%	32.95	34.21	34419	11543	2.05%
2025-07-01	33.00	33.48	-0.31	-0.92%	32.81	33.85	36032	12029	2.15%
2025-06-30	33.13	33.79	0.93	2.83%	32.71	34.60	55707	18882	3.32%
2025-06-27	32.55	32.86	0.75	2.34%	32.22	33.40	40243	13197	2.40%
2025-06-26	30.56	32.11	1.57	5.14%	30.45	33.13	59143	18973	3.53%
2025-06-25	28.85	30.54	1.64	5.67%	28.85	30.98	40673	12295	2.43%
2025-06-24	28.28	28.90	0.52	1.83%	28.10	29.20	18536	5328	1.11%
2025-06-23	27.27	28.38	0.91	3.31%	27.27	28.58	23406	6538	1.40%
2025-06-20	28.02	27.47	-0.87	-3.07%	27.05	28.33	29398	8095	1.75%
2025-06-19	28.99	28.34	-0.56	-1.94%	28.28	28.99	18159	5188	1.08%
2025-06-18	29.00	28.90	-0.34	-1.16%	28.70	29.42	18847	5475	1.12%
2025-06-17	28.42	29.24	0.48	1.67%	28.31	29.57	25031	7294	1.49%
2025-06-16	28.48	28.76	0.37	1.30%	28.11	29.10	25654	7368	1.53%
2025-06-13	28.25	28.39	0.08	0.28%	28.02	28.83	27255	7731	1.63%
2025-06-12	28.89	28.31	-1.01	-3.44%	28.00	28.90	34624	9845	2.07%
2025-06-11	29.21	29.32	0.01	0.03%	28.82	29.65	23300	6812	1.39%
2025-06-10	29.32	29.31	-0.16	-0.54%	28.50	29.83	34377	9999	2.05%
2025-06-09	29.67	29.47	-0.28	-0.94%	29.20	30.14	36460	10755	2.18%
2025-06-06	29.01	29.75	0.60	2.06%	29.01	30.61	42708	12806	2.55%
2025-06-05	28.28	29.15	0.55	1.92%	28.20	29.77	30055	8736	1.79%
2025-06-04	41.56	42.75	0.58	1.38%	41.54	43.25	19988	8445	1.78%
2025-06-03	41.57	42.17	0.40	0.96%	40.08	42.21	27579	11430	2.45%
2025-05-30	41.59	41.77	0.18	0.43%	41.03	42.64	17665	7391	1.57%
2025-05-29	39.51	41.59	2.08	5.26%	39.51	41.80	22727	9329	2.02%
2025-05-28	39.77	39.51	-0.29	-0.73%	39.30	40.20	8347	3319	0.74%
2025-05-27	40.43	39.80	-0.47	-1.17%	39.50	40.47	11310	4501	1.01%
2025-05-26	40.08	40.27	-0.01	-0.02%	39.97	40.85	12775	5150	1.14%
2025-05-23	40.78	40.28	-0.54	-1.32%	40.22	41.81	10492	4290	0.93%
2025-05-22	41.31	40.82	-0.61	-1.47%	40.82	42.40	13757	5710	1.22%
2025-05-21	40.96	41.43	0.33	0.80%	40.58	41.72	14682	6053	1.31%
2025-05-20	41.60	41.10	-0.19	-0.46%	40.83	41.66	10509	4333	0.93%
2025-05-19	41.40	41.29	0.03	0.07%	40.42	42.27	18222	7534	1.62%
2025-05-16	41.51	41.26	-0.45	-1.08%	41.09	42.48	14932	6216	1.33%
2025-05-15	42.73	41.71	-1.05	-2.46%	41.60	43.00	16557	6970	1.47%
2025-05-14	43.64	42.76	-0.88	-2.02%	42.65	44.15	17947	7765	1.60%
2025-05-13	45.99	43.64	-2.35	-5.11%	43.51	46.02	29842	13244	2.65%
2025-05-12	43.35	45.99	2.13	4.86%	41.66	47.49	43639	19795	3.88%
2025-05-09	45.12	43.86	-0.67	-1.50%	43.01	45.30	28898	12711	2.57%
2025-05-08	44.26	44.53	0.11	0.25%	42.80	45.11	32529	14382	2.89%
2025-05-07	42.70	44.42	2.27	5.39%	42.51	46.88	46711	20553	4.15%
2025-05-06	41.54	42.15	0.61	1.47%	41.20	42.60	22612	9464	2.01%
2025-04-30	40.71	41.54	0.79	1.94%	40.43	42.22	16685	6918	1.48%
2025-04-29	40.72	40.75	0.03	0.07%	40.14	41.13	12736	5181	1.13%
2025-04-28	39.52	40.72	1.25	3.17%	39.29	41.28	23304	9458	2.07%
2025-04-25	38.00	39.47	1.43	3.76%	37.80	39.88	25762	10103	2.29%
2025-04-24	39.00	38.04	-1.28	-3.26%	37.28	39.01	25140	9516	2.23%