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
2025-04-03	37.50	39.48	1.68	4.44%	37.30	41.34	40372	16052	3.59%
2025-04-02	37.36	37.80	0.44	1.18%	36.90	38.11	18681	7022	1.66%
2025-04-01	36.60	37.36	0.72	1.97%	36.60	38.41	31279	11765	2.78%
2025-03-31	36.72	36.64	-0.48	-1.29%	36.28	37.76	33431	12306	2.97%
2025-03-28	39.68	37.12	-2.75	-6.90%	37.11	40.32	46871	17895	4.17%
2025-03-27	39.91	39.87	-0.63	-1.56%	38.83	41.00	23552	9373	2.09%
2025-03-26	40.98	40.50	-1.54	-3.66%	40.20	42.30	33391	13717	2.97%
2025-03-25	39.19	42.04	2.63	6.67%	38.82	42.77	45870	19011	4.08%
2025-03-24	40.18	39.41	-0.77	-1.92%	38.20	40.44	26320	10318	2.34%
2025-03-21	39.60	40.18	0.48	1.21%	39.22	41.76	41297	16788	3.67%
2025-03-20	38.10	39.70	1.05	2.72%	38.10	40.40	28059	11114	2.49%
2025-03-19	39.39	38.65	-1.09	-2.74%	38.00	40.20	28071	10856	2.50%
2025-03-18	39.60	39.74	-0.26	-0.65%	39.55	41.00	25368	10199	2.25%
2025-03-17	38.82	40.00	0.97	2.49%	37.90	40.23	29776	11684	2.65%
2025-03-14	39.79	39.03	-0.77	-1.93%	38.20	40.20	42905	16656	3.81%
2025-03-13	39.80	39.80	0.07	0.18%	38.46	40.26	30014	11749	2.67%
2025-03-12	40.50	39.73	-0.59	-1.46%	39.61	42.00	34815	14165	3.09%
2025-03-11	37.32	40.32	2.56	6.78%	37.05	40.98	51600	20489	4.59%
2025-03-10	37.50	37.76	-0.35	-0.92%	37.20	39.76	38527	14744	3.42%
2025-03-07	37.00	38.11	1.05	2.83%	36.44	38.49	26931	10201	2.39%
2025-03-06	36.95	37.06	0.26	0.71%	36.29	37.83	26909	9967	2.39%
2025-03-05	37.24	36.80	-0.78	-2.08%	36.25	38.97	30793	11456	2.74%
2025-03-04	35.86	37.58	1.32	3.64%	35.66	37.88	39581	14723	3.52%
2025-03-03	34.10	36.26	2.25	6.62%	33.69	37.48	49633	17842	4.41%
2025-02-28	35.97	34.01	-1.64	-4.60%	33.80	36.17	31852	11022	2.83%
2025-02-27	35.67	35.65	-0.26	-0.72%	34.91	36.37	24676	8777	2.19%
2025-02-26	35.00	35.91	1.14	3.28%	34.48	36.60	39647	14104	3.52%
2025-02-25	31.87	34.77	2.24	6.89%	31.73	35.01	51329	17344	4.56%
2025-02-24	33.27	32.53	-0.27	-0.82%	31.50	33.27	27975	9049	2.49%
2025-02-21	32.08	32.80	0.38	1.17%	31.00	33.00	34311	11063	3.05%
2025-02-20	29.82	32.42	2.48	8.28%	29.65	32.77	56985	17985	5.07%
2025-02-19	28.50	29.94	0.96	3.31%	28.44	30.15	30510	8970	2.71%
2025-02-18	27.72	28.98	0.98	3.50%	27.35	30.57	46801	13696	4.16%
2025-02-17	27.65	28.00	0.30	1.08%	27.42	28.37	17484	4893	1.55%
2025-02-14	27.77	27.70	-0.12	-0.43%	27.53	28.25	14978	4171	1.33%
2025-02-13	28.60	27.82	-0.81	-2.83%	27.81	28.60	13142	3689	1.17%
2025-02-12	28.71	28.63	-0.31	-1.07%	28.07	29.37	26320	7566	2.34%
2025-02-11	29.72	28.94	-0.78	-2.62%	28.71	29.73	16163	4686	1.44%
2025-02-10	28.69	29.72	0.92	3.19%	28.52	29.77	23396	6828	2.08%
2025-02-07	29.19	28.80	-0.48	-1.64%	28.50	29.63	11952	3478	1.06%
2025-02-06	27.54	29.28	1.46	5.25%	27.46	29.44	14046	4055	1.25%
2025-02-05	27.69	27.82	0.40	1.46%	27.55	28.32	9874	2753	0.88%
2025-01-27	28.17	27.42	-1.03	-3.62%	27.42	28.43	9542	2647	0.85%
2025-01-24	27.04	28.45	1.19	4.37%	26.88	28.54	15230	4275	1.35%
2025-01-23	27.54	27.26	-0.28	-1.02%	27.21	28.45	12897	3600	1.15%
2025-01-22	27.61	27.54	-0.26	-0.94%	27.05	27.87	11456	3143	1.02%
2025-01-21	27.93	27.80	-0.21	-0.75%	26.38	28.05	22091	6007	1.96%
2025-01-20	28.06	28.01	-0.07	-0.25%	27.53	28.60	12745	3585	1.13%
2025-01-17	27.52	28.08	0.28	1.01%	27.32	28.28	10927	3039	0.97%
2025-01-16	26.90	27.80	0.53	1.94%	26.90	28.44	12774	3557	1.14%
2025-01-15	27.40	27.27	-0.13	-0.47%	27.10	28.28	12948	3583	1.15%
2025-01-14	25.82	27.40	1.06	4.02%	25.82	27.58	10440	2831	0.93%
2025-01-13	25.99	26.34	-0.15	-0.57%	25.53	27.48	14326	3796	1.27%
2025-01-10	26.16	26.49	0.33	1.26%	26.16	28.66	28158	7754	2.50%
2025-01-09	25.20	26.16	0.74	2.91%	25.01	26.50	15088	3897	1.34%
2025-01-08	25.20	25.42	0.09	0.36%	24.37	25.55	12115	3034	1.08%
2025-01-07	24.70	25.33	0.58	2.34%	24.65	25.50	9849	2472	0.88%
2025-01-06	25.60	24.75	-0.85	-3.32%	24.49	25.73	18210	4531	1.62%
2025-01-03	26.91	25.60	-1.31	-4.87%	25.55	27.13	14533	3821	1.29%
2025-01-02	28.16	26.91	-1.19	-4.23%	26.30	28.76	17058	4705	1.52%
2024-12-31	29.26	28.10	-1.16	-3.96%	27.82	29.26	15848	4497	1.41%
2024-12-30	29.69	29.26	-0.64	-2.14%	28.68	30.25	29587	8627	2.63%
2024-12-27	30.00	29.90	0.48	1.63%	29.81	31.94	30023	9216	2.67%
2024-12-26	28.51	29.42	0.98	3.45%	28.50	30.58	24268	7255	2.16%