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
2026-08-21	19.65	20.08	0.17	0.85%	19.45	20.24	60110	12006	3.46%
2026-08-20	19.78	19.91	0.63	3.27%	19.78	20.60	95923	19359	5.52%
2026-08-19	21.10	19.28	-1.77	-8.41%	19.18	21.10	89594	17754	5.15%
2026-08-18	21.10	21.05	-0.19	-0.89%	20.68	21.32	59614	12484	3.43%
2026-08-17	20.66	21.24	0.62	3.01%	20.45	21.32	59118	12402	3.40%
2026-08-14	20.30	20.62	0.29	1.43%	20.17	20.67	51645	10562	2.97%
2026-08-13	20.59	20.33	-0.07	-0.34%	20.30	20.89	59997	12397	3.45%
2026-08-12	19.98	20.40	0.47	2.36%	19.69	20.50	71414	14432	4.11%
2026-08-11	19.61	19.93	-0.07	-0.35%	19.31	20.15	79705	15795	4.58%
2026-08-10	20.09	20.00	0.30	1.52%	19.22	20.24	92033	18089	5.29%
2026-08-07	19.22	19.70	0.47	2.44%	18.75	19.71	95367	18467	5.48%
2026-08-06	18.81	19.23	0.23	1.21%	18.60	19.48	94942	18131	5.46%
2026-08-05	18.52	19.00	0.42	2.26%	18.43	19.19	115058	21722	6.62%
2026-08-04	18.33	18.58	0.60	3.34%	17.85	18.85	99975	18430	5.75%
2026-08-03	17.75	17.98	0.25	1.41%	17.54	18.27	115323	20617	6.63%
2026-07-31	16.86	17.73	1.29	7.85%	16.86	18.13	153062	26698	8.80%
2026-07-30	17.01	16.44	-0.78	-4.53%	16.40	17.30	96527	16195	5.55%
2026-07-29	17.19	17.22	-0.07	-0.40%	16.92	17.98	123343	21363	7.09%
2026-07-28	17.70	17.29	-0.31	-1.76%	17.19	18.11	126823	22388	7.29%
2026-07-27	16.99	17.60	0.81	4.82%	16.50	17.67	147078	25467	8.46%
2026-07-24	17.24	16.79	-0.55	-3.17%	16.79	17.70	150722	25976	8.67%
2026-07-23	16.80	17.34	-0.26	-1.48%	16.80	17.74	236987	40856	13.63%
2026-07-22	19.00	17.60	-2.78	-13.64%	17.13	19.41	391208	70855	22.50%
2026-07-21	20.38	20.38	-5.10	-20.02%	20.38	20.38	20878	4254	1.20%
2026-07-20	27.51	25.48	-1.62	-5.98%	24.92	27.75	63116	16584	3.63%
2026-07-17	30.50	27.10	-3.50	-11.44%	27.04	30.56	63198	17958	3.63%
2026-07-16	31.30	30.60	-1.26	-3.95%	30.35	32.29	39945	12466	2.30%
2026-07-15	33.19	31.86	-1.36	-4.09%	31.81	33.54	44775	14567	2.57%
2026-07-14	35.70	33.22	-2.14	-6.05%	31.61	35.86	75720	25046	4.35%
2026-07-13	40.48	35.36	-5.64	-13.76%	35.31	40.66	103568	38353	5.96%
2026-07-10	40.22	41.00	0.31	0.76%	39.70	44.28	148892	62724	8.56%
2026-07-09	37.66	40.69	2.59	6.80%	36.60	40.88	92349	35773	5.31%
2026-07-08	38.98	38.10	-0.54	-1.40%	37.47	40.36	57208	22121	3.29%
2026-07-07	40.03	38.64	-1.64	-4.07%	38.12	40.72	69723	27261	4.01%
2026-07-06	41.16	40.28	0.08	0.20%	40.16	42.66	121347	50299	6.98%
2026-07-03	35.23	40.20	5.00	14.20%	35.00	41.00	140468	54169	8.08%
2026-07-02	36.77	35.20	-1.59	-4.32%	35.08	37.29	42824	15515	2.46%
2026-07-01	36.00	36.79	0.56	1.55%	36.00	37.23	40402	14852	2.32%
2026-06-30	33.55	36.23	2.50	7.41%	33.45	36.59	58747	21028	3.38%
2026-06-29	34.31	33.73	-0.88	-2.54%	33.14	34.55	38117	12828	2.19%
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%