智新电子 (920212) - 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
2026-03-20	12.050	11.930	-0.120	-1.00%	11.880	12.400	7377	896	1.43%
2026-03-19	12.670	12.050	-0.640	-5.04%	12.000	12.670	9532	1166	1.85%
2026-03-18	12.600	12.690	0.060	0.48%	12.400	12.760	6933	870	1.35%
2026-03-17	12.900	12.630	-0.220	-1.71%	12.570	12.930	5841	744	1.13%
2026-03-16	13.010	12.850	-0.230	-1.76%	12.750	13.070	4572	588	0.89%
2026-03-13	13.090	13.080	-0.010	-0.08%	12.960	13.290	4266	558	0.83%
2026-03-12	13.260	13.090	-0.140	-1.06%	13.020	13.280	4576	601	0.89%
2026-03-11	13.450	13.230	-0.110	-0.82%	13.200	13.540	8260	1102	1.60%
2026-03-10	13.240	13.340	0.170	1.29%	13.150	13.400	4433	590	0.86%
2026-03-09	13.300	13.170	-0.240	-1.79%	13.100	13.490	6576	869	1.28%
2026-03-06	13.380	13.410	-0.030	-0.22%	13.300	13.510	5660	759	1.10%
2026-03-05	13.350	13.440	0.110	0.83%	13.280	13.580	8285	1114	1.61%
2026-03-04	13.180	13.330	0.140	1.06%	13.090	13.450	6510	864	1.26%
2026-03-03	13.300	13.190	-0.060	-0.45%	13.160	13.580	9118	1220	1.77%
2026-03-02	13.800	13.250	-0.600	-4.33%	13.110	13.800	11745	1561	2.28%
2026-02-27	13.740	13.850	0.050	0.36%	13.680	13.920	5995	827	1.16%
2026-02-26	14.040	13.800	-0.090	-0.65%	13.760	14.040	5786	799	1.12%
2026-02-25	13.980	13.890	-0.030	-0.22%	13.820	14.020	4933	685	0.96%
2026-02-24	13.840	13.920	0.240	1.75%	13.750	13.980	5408	751	1.05%
2026-02-13	13.760	13.680	0.000	0.00%	13.630	13.780	5599	767	1.09%
2026-02-12	13.680	13.680	0.000	0.00%	13.580	13.800	5895	807	1.14%
2026-02-11	13.770	13.680	-0.050	-0.36%	13.670	13.840	4621	634	0.90%
2026-02-10	13.770	13.730	-0.070	-0.51%	13.680	13.850	4199	578	0.81%
2026-02-09	13.750	13.800	0.140	1.02%	13.660	13.850	5768	794	1.12%
2026-02-06	13.550	13.660	0.060	0.44%	13.490	13.880	6653	910	1.29%
2026-02-05	13.780	13.600	-0.160	-1.16%	13.560	13.820	6109	834	1.19%
2026-02-04	13.900	13.760	-0.200	-1.43%	13.710	13.930	7192	992	1.40%
2026-02-03	13.850	13.960	0.150	1.09%	13.700	13.980	9919	1371	1.92%
2026-02-02	13.840	13.810	-0.090	-0.65%	13.700	13.990	6337	877	1.23%
2026-01-30	13.860	13.900	0.060	0.43%	13.630	14.060	7010	973	1.36%
2026-01-29	14.230	13.840	-0.300	-2.12%	13.840	14.240	8962	1257	1.74%
2026-01-28	14.420	14.140	-0.260	-1.81%	14.090	14.520	8043	1149	1.56%
2026-01-27	14.450	14.400	0.080	0.56%	14.040	14.480	8794	1255	1.71%
2026-01-26	14.850	14.320	-0.510	-3.44%	14.230	14.870	15156	2187	2.94%
2026-01-23	14.920	14.830	-0.030	-0.20%	14.770	14.980	16009	2380	3.11%
2026-01-22	14.590	14.860	0.260	1.78%	14.410	14.880	13814	2032	2.68%
2026-01-21	14.450	14.600	0.280	1.96%	14.220	14.640	10025	1456	1.95%
2026-01-20	14.480	14.320	-0.060	-0.42%	14.250	14.500	7135	1024	1.38%
2026-01-19	14.370	14.380	-0.070	-0.48%	14.300	14.570	8139	1172	1.58%
2026-01-16	14.670	14.450	-0.210	-1.43%	14.400	14.760	11992	1741	2.33%
2026-01-15	14.740	14.660	-0.080	-0.54%	14.610	15.030	17018	2520	3.30%
2026-01-14	14.630	14.740	0.110	0.75%	14.400	15.030	23840	3522	4.63%
2026-01-13	14.750	14.630	-0.120	-0.81%	14.540	15.060	27089	4006	5.26%
2026-01-12	14.220	14.750	0.630	4.46%	14.120	14.770	25717	3736	4.99%
2026-01-09	14.220	14.120	0.050	0.36%	13.960	14.310	12682	1795	2.46%
2026-01-08	13.900	14.070	0.170	1.22%	13.830	14.140	10891	1525	2.11%
2026-01-07	14.180	13.900	-0.350	-2.46%	13.870	14.320	16608	2339	3.22%
2026-01-06	13.740	14.250	0.550	4.01%	13.700	14.440	22749	3207	4.41%
2026-01-05	13.570	13.700	0.170	1.26%	13.500	13.770	11800	1616	2.29%
2025-12-31	13.650	13.530	0.020	0.15%	13.500	13.700	6946	943	1.35%
2025-12-30	13.540	13.510	-0.090	-0.66%	13.490	13.710	5210	707	1.01%
2025-12-29	13.980	13.600	-0.220	-1.59%	13.480	13.980	10871	1480	2.11%
2025-12-26	13.980	13.820	-0.080	-0.58%	13.760	13.990	9967	1380	1.93%
2025-12-25	14.140	13.900	-0.130	-0.93%	13.850	14.170	11630	1625	2.26%
2025-12-24	13.960	14.030	0.180	1.30%	13.800	14.120	10900	1524	2.12%
2025-12-23	14.320	13.850	-0.590	-4.09%	13.750	14.440	20527	2886	3.98%
2025-12-22	14.780	14.440	-0.090	-0.62%	14.310	14.810	21793	3170	4.23%
2025-12-19	14.180	14.530	0.360	2.54%	13.930	15.150	34323	5005	6.66%
2025-12-18	13.970	14.170	0.050	0.35%	13.680	14.260	18751	2633	3.64%
2025-12-17	14.040	14.120	0.070	0.50%	13.650	14.300	23892	3345	4.64%
2025-12-16	13.730	14.050	0.320	2.33%	13.680	14.060	16195	2258	3.14%
2025-12-15	13.670	13.730	0.120	0.88%	13.460	13.950	10901	1496	2.12%
2025-12-12	13.530	13.610	0.090	0.67%	13.310	13.960	16684	2289	3.24%