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
2025-09-16	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%
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%