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
2026-06-24	10.400	10.050	-0.340	-3.27%	9.930	10.410	7130	719	1.38%
2026-06-23	10.290	10.390	0.040	0.39%	10.210	10.880	9562	1009	1.85%
2026-06-22	10.070	10.350	0.230	2.27%	9.440	10.380	11980	1185	2.32%
2026-06-18	10.580	10.120	-0.230	-2.22%	10.030	10.580	10407	1062	2.02%
2026-06-17	10.400	10.350	-0.050	-0.48%	10.100	10.610	9578	989	1.86%
2026-06-16	10.520	10.400	-0.100	-0.95%	10.280	10.730	8284	868	1.61%
2026-06-15	10.650	10.500	-0.150	-1.41%	10.410	10.880	9337	994	1.81%
2026-06-12	10.680	10.650	0.130	1.24%	10.460	10.940	5935	635	1.15%
2026-06-11	11.400	10.520	-0.710	-6.32%	10.520	11.400	11546	1233	2.24%
2026-06-10	11.500	11.230	-0.350	-3.02%	10.950	11.920	12452	1412	2.41%
2026-06-09	11.770	11.580	-0.010	-0.09%	11.350	12.100	12830	1507	2.49%
2026-06-08	11.230	11.590	0.210	1.85%	11.130	12.070	13363	1553	2.59%
2026-06-05	10.880	11.380	0.480	4.40%	10.720	11.650	11574	1310	2.24%
2026-06-04	11.230	10.900	-0.480	-4.22%	10.760	11.300	7952	868	1.54%
2026-06-03	11.750	11.380	-0.470	-3.97%	11.050	11.790	18368	2108	3.56%
2026-06-02	11.510	11.850	0.450	3.95%	11.300	12.390	28736	3408	5.57%
2026-06-01	10.790	11.400	0.770	7.24%	10.640	11.770	17049	1930	3.30%
2026-05-29	10.780	10.630	-0.070	-0.65%	10.440	11.100	5672	611	1.10%
2026-05-28	10.460	10.740	0.280	2.68%	10.210	10.970	8806	933	1.71%
2026-05-27	11.160	10.460	-0.670	-6.02%	10.360	11.250	10458	1114	2.03%
2026-05-26	11.520	11.130	-0.380	-3.30%	10.970	11.660	9444	1047	1.83%
2026-05-25	11.690	11.510	-0.150	-1.29%	11.360	11.830	6102	704	1.18%
2026-05-22	11.750	11.660	-0.100	-0.85%	11.560	11.910	6657	777	1.29%
2026-05-21	12.220	11.760	-0.320	-2.65%	11.640	12.250	5876	707	1.14%
2026-05-20	12.310	12.080	-0.280	-2.27%	12.000	12.450	5389	656	1.04%
2026-05-19	11.850	12.360	0.460	3.87%	11.850	12.400	6959	851	1.35%
2026-05-18	12.170	11.900	-0.130	-1.08%	11.860	12.170	5702	685	1.11%
2026-05-15	12.190	12.030	-0.170	-1.39%	11.940	12.430	7772	944	1.51%
2026-05-14	12.580	12.200	-0.390	-3.10%	12.150	12.600	5841	719	1.13%
2026-05-13	12.600	12.590	0.100	0.80%	12.300	12.600	6526	814	1.26%
2026-05-12	12.650	12.490	-0.130	-1.03%	12.410	12.900	7549	951	1.46%
2026-05-11	12.810	12.620	-0.190	-1.48%	12.450	12.980	11189	1407	2.17%
2026-05-08	12.310	12.810	0.330	2.64%	12.270	12.950	20056	2539	3.89%
2026-05-07	12.050	12.480	0.490	4.09%	12.040	12.820	20343	2528	3.94%
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%