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
2026-05-06	11.750	11.990	0.250	2.13%	11.750	12.100	6563	787	1.27%
2026-04-30	11.880	11.740	-0.140	-1.18%	11.660	12.070	10714	1272	2.08%
2026-04-29	11.700	11.880	0.020	0.17%	11.510	12.090	13771	1636	2.67%
2026-04-28	11.760	11.860	0.040	0.34%	11.690	12.480	19267	2342	3.73%
2026-04-27	11.880	11.820	-0.060	-0.51%	11.420	11.990	6955	810	1.35%
2026-04-24	11.900	11.880	-0.100	-0.83%	11.770	12.070	6380	762	1.24%
2026-04-23	12.310	11.980	-0.300	-2.44%	11.910	12.310	4828	580	0.94%
2026-04-22	12.040	12.280	0.240	1.99%	12.010	12.360	6926	846	1.34%
2026-04-21	12.390	12.040	-0.350	-2.82%	11.920	12.390	8269	1000	1.60%
2026-04-20	12.400	12.390	-0.010	-0.08%	12.260	12.800	13082	1647	2.54%
2026-04-17	11.920	12.400	0.510	4.29%	11.630	12.690	19380	2376	3.76%
2026-04-16	11.870	11.890	0.100	0.85%	11.640	11.920	5598	661	1.08%
2026-04-15	11.780	11.790	0.040	0.34%	11.670	11.930	4757	562	0.92%
2026-04-14	11.630	11.750	0.120	1.03%	11.610	11.790	3451	403	0.67%
2026-04-13	11.830	11.630	-0.150	-1.27%	11.520	11.830	5262	613	1.02%
2026-04-10	11.550	11.780	0.250	2.17%	11.550	11.930	7010	829	1.36%
2026-04-09	11.660	11.530	-0.170	-1.45%	11.520	11.960	7113	835	1.38%
2026-04-08	11.690	11.700	0.470	4.19%	11.490	11.780	6871	803	1.33%
2026-04-07	11.080	11.230	0.040	0.36%	11.060	11.360	3692	415	0.72%
2026-04-03	11.520	11.190	-0.330	-2.86%	11.100	11.550	6854	776	1.33%
2026-04-02	11.570	11.520	0.050	0.44%	11.330	11.780	6767	784	1.31%
2026-04-01	11.370	11.470	0.240	2.14%	11.350	11.550	3707	423	0.72%
2026-03-31	11.340	11.230	-0.020	-0.18%	11.180	11.560	5039	573	0.98%
2026-03-30	11.450	11.250	-0.200	-1.75%	11.200	11.500	4290	485	0.83%
2026-03-27	11.210	11.450	0.090	0.79%	11.210	11.520	4647	528	0.90%
2026-03-26	11.560	11.360	-0.240	-2.07%	11.340	11.840	7023	815	1.36%
2026-03-25	11.500	11.600	0.120	1.05%	11.460	11.670	4893	566	0.95%
2026-03-24	11.340	11.480	0.290	2.59%	11.150	11.480	7243	820	1.41%
2026-03-23	11.850	11.190	-0.740	-6.20%	11.090	11.940	11529	1327	2.24%
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%