智洋创新(688191)股票行情
智洋创新(688191)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-22 | 31.27 | 31.12 | -0.15 | -0.48% | 30.30 | 31.77 | 41519 | 12860.11 | 1.79% | 0.00 |
| 2025-12-19 | 30.15 | 31.27 | 1.27 | 4.23% | 30.15 | 31.41 | 26985 | 8320.21 | 1.16% | 0.00 |
| 2025-12-18 | 30.96 | 30.00 | -1.14 | -3.66% | 29.80 | 31.29 | 41017 | 12497.11 | 1.77% | 0.00 |
| 2025-12-17 | 30.56 | 31.14 | 0.56 | 1.83% | 30.28 | 31.31 | 25019 | 7709.50 | 1.08% | 0.00 |
| 2025-12-16 | 32.30 | 30.58 | -1.27 | -3.99% | 30.24 | 32.30 | 62871 | 19342.93 | 2.71% | 0.00 |
| 2025-12-15 | 34.80 | 31.85 | -3.09 | -8.84% | 31.84 | 34.90 | 60560 | 19887.70 | 2.61% | 0.00 |
| 2025-12-12 | 35.55 | 34.94 | -0.38 | -1.08% | 34.62 | 35.89 | 23770 | 8379.29 | 1.03% | 0.00 |
| 2025-12-11 | 34.73 | 35.32 | 0.67 | 1.93% | 34.52 | 35.95 | 34490 | 12192.47 | 1.49% | 0.00 |
| 2025-12-10 | 34.25 | 34.65 | 0.40 | 1.17% | 33.53 | 35.00 | 41520 | 14210.88 | 1.79% | 0.00 |
| 2025-12-09 | 32.99 | 34.25 | 0.90 | 2.70% | 32.49 | 34.66 | 75560 | 25372.28 | 3.26% | 0.00 |
| 2025-12-08 | 33.40 | 33.35 | 0.01 | 0.03% | 32.80 | 37.93 | 127389 | 44841.32 | 5.50% | 0.00 |
| 2025-12-05 | 33.46 | 33.34 | 0.06 | 0.18% | 32.73 | 33.60 | 25411 | 8441.79 | 1.10% | 0.00 |
| 2025-12-04 | 35.38 | 33.28 | -1.70 | -4.86% | 33.22 | 35.38 | 36259 | 12285.76 | 1.57% | 0.00 |
| 2025-12-03 | 36.40 | 34.98 | -1.09 | -3.02% | 34.52 | 36.40 | 26409 | 9310.90 | 1.14% | 0.00 |
| 2025-12-02 | 36.17 | 36.07 | 0.00 | 0.00% | 35.64 | 36.40 | 15706 | 5654.62 | 0.68% | 0.00 |
| 2025-12-01 | 36.94 | 36.07 | -0.87 | -2.36% | 35.82 | 37.40 | 32317 | 11780.78 | 1.40% | 0.00 |
| 2025-11-28 | 36.80 | 36.94 | 0.30 | 0.82% | 36.00 | 37.16 | 27150 | 9952.35 | 1.17% | 0.00 |
| 2025-11-27 | 35.50 | 36.64 | 0.83 | 2.32% | 35.50 | 36.86 | 28981 | 10476.31 | 1.25% | 0.00 |
| 2025-11-26 | 35.85 | 35.91 | -0.01 | -0.03% | 35.64 | 36.65 | 17251 | 6239.92 | 0.74% | 0.00 |
| 2025-11-25 | 36.00 | 35.92 | 0.52 | 1.47% | 35.52 | 36.68 | 24102 | 8727.26 | 1.04% | 0.00 |
| 2025-11-24 | 35.30 | 35.40 | 0.66 | 1.90% | 34.07 | 35.73 | 32393 | 11329.79 | 1.40% | 0.00 |
| 2025-11-21 | 35.50 | 34.74 | -0.96 | -2.69% | 34.71 | 36.34 | 38407 | 13626.43 | 1.66% | 0.00 |
| 2025-11-20 | 35.99 | 35.70 | -0.05 | -0.14% | 35.40 | 36.34 | 18796 | 6738.26 | 0.81% | 0.00 |
| 2025-11-19 | 36.94 | 35.75 | -0.98 | -2.67% | 35.60 | 37.31 | 33622 | 12173.14 | 1.45% | 0.00 |
| 2025-11-18 | 37.27 | 36.73 | -0.91 | -2.42% | 36.50 | 37.79 | 37942 | 14052.33 | 1.64% | 0.00 |
| 2025-11-17 | 38.60 | 37.64 | -1.09 | -2.81% | 37.03 | 39.94 | 47831 | 18308.90 | 2.06% | 0.00 |
| 2025-11-14 | 37.60 | 38.73 | 0.44 | 1.15% | 36.01 | 39.69 | 52385 | 20064.01 | 2.26% | 0.00 |
| 2025-11-13 | 37.02 | 38.29 | 1.64 | 4.47% | 35.92 | 38.48 | 51233 | 19276.74 | 2.21% | 0.00 |
| 2025-11-12 | 36.63 | 36.65 | 0.47 | 1.30% | 35.51 | 37.18 | 32383 | 11802.26 | 1.40% | 0.00 |
| 2025-11-11 | 35.85 | 36.18 | 0.30 | 0.84% | 35.00 | 36.94 | 39774 | 14349.65 | 1.72% | 0.00 |
| 2025-11-10 | 33.64 | 35.88 | 2.56 | 7.68% | 33.30 | 36.00 | 60989 | 21139.69 | 2.63% | 0.00 |
| 2025-11-07 | 33.21 | 33.32 | -0.29 | -0.86% | 33.05 | 33.73 | 24146 | 8052.67 | 1.04% | 0.00 |
| 2025-11-06 | 33.34 | 33.61 | 0.04 | 0.12% | 33.03 | 34.55 | 45154 | 15241.88 | 1.95% | 0.00 |
| 2025-11-05 | 32.08 | 33.57 | 0.95 | 2.91% | 32.00 | 34.19 | 58655 | 19538.87 | 2.53% | 9.00 |
| 2025-11-04 | 32.99 | 32.62 | -0.06 | -0.18% | 32.23 | 33.00 | 26049 | 8474.22 | 1.12% | 0.00 |
| 2025-11-03 | 31.60 | 32.68 | 0.81 | 2.54% | 31.05 | 33.19 | 56305 | 18173.04 | 2.43% | 0.00 |
| 2025-10-31 | 31.32 | 31.87 | 0.55 | 1.76% | 30.89 | 32.22 | 31679 | 10020.18 | 1.37% | 0.00 |
| 2025-10-30 | 31.96 | 31.32 | -0.49 | -1.54% | 31.30 | 32.25 | 32668 | 10382.79 | 1.41% | 0.00 |
| 2025-10-29 | 32.37 | 31.81 | -0.43 | -1.33% | 31.75 | 32.88 | 21572 | 6907.94 | 0.93% | 0.00 |
| 2025-10-28 | 32.99 | 32.24 | -0.27 | -0.83% | 32.02 | 32.99 | 23962 | 7740.35 | 1.03% | 0.00 |
| 2025-10-27 | 32.60 | 32.51 | 0.26 | 0.81% | 31.91 | 33.17 | 35736 | 11643.25 | 1.54% | 0.00 |
| 2025-10-24 | 30.19 | 32.25 | 2.51 | 8.44% | 29.70 | 32.50 | 65067 | 20561.37 | 2.81% | 0.00 |
| 2025-10-23 | 29.88 | 29.74 | 0.15 | 0.51% | 28.91 | 29.89 | 22355 | 6583.10 | 0.97% | 0.00 |
| 2025-10-22 | 29.23 | 29.59 | 0.34 | 1.16% | 28.62 | 29.87 | 22559 | 6620.69 | 0.97% | 0.00 |
| 2025-10-21 | 28.65 | 29.25 | 0.67 | 2.34% | 28.50 | 29.43 | 21625 | 6275.53 | 0.93% | 0.00 |
| 2025-10-20 | 28.78 | 28.58 | 0.19 | 0.67% | 28.23 | 29.50 | 19608 | 5645.10 | 0.85% | 0.00 |
| 2025-10-17 | 30.35 | 28.39 | -1.72 | -5.71% | 28.30 | 30.35 | 38741 | 11225.15 | 1.67% | 0.00 |
| 2025-10-16 | 30.97 | 30.11 | -0.56 | -1.83% | 30.05 | 31.00 | 23513 | 7143.09 | 1.02% | 0.00 |
| 2025-10-15 | 29.85 | 30.67 | 0.77 | 2.58% | 29.45 | 30.70 | 33588 | 10160.67 | 1.45% | 0.00 |
| 2025-10-14 | 32.26 | 29.90 | -1.57 | -4.99% | 29.89 | 32.49 | 55538 | 17213.47 | 2.40% | 0.00 |
| 2025-10-13 | 28.82 | 31.47 | 1.15 | 3.79% | 28.58 | 31.92 | 60146 | 18209.38 | 2.60% | 0.00 |
| 2025-10-10 | 31.94 | 30.32 | -0.69 | -2.23% | 30.10 | 31.94 | 50526 | 15512.43 | 2.18% | 0.00 |
| 2025-10-09 | 30.08 | 31.01 | 0.84 | 2.78% | 29.70 | 31.31 | 51431 | 15745.84 | 2.22% | 0.00 |
| 2025-09-30 | 29.30 | 30.17 | 0.46 | 1.55% | 28.66 | 30.17 | 46324 | 13680.21 | 2.00% | 0.00 |
| 2025-09-29 | 30.30 | 29.71 | -0.24 | -0.80% | 29.60 | 30.30 | 41399 | 12370.35 | 1.79% | 0.00 |
| 2025-09-26 | 29.95 | 29.95 | 0.05 | 0.17% | 29.58 | 31.50 | 52196 | 15929.37 | 2.25% | 0.00 |
| 2025-09-25 | 30.50 | 29.90 | -0.25 | -0.83% | 29.34 | 30.50 | 45144 | 13495.02 | 1.95% | 0.00 |
| 2025-09-24 | 29.10 | 30.15 | 1.15 | 3.97% | 28.66 | 30.28 | 45560 | 13498.60 | 1.97% | 0.00 |
| 2025-09-23 | 29.11 | 29.00 | -0.22 | -0.75% | 28.27 | 29.46 | 44493 | 12815.66 | 1.92% | 0.00 |
| 2025-09-22 | 29.70 | 29.22 | -0.05 | -0.17% | 28.73 | 29.70 | 41423 | 12078.95 | 1.79% | 0.00 |
| 2025-09-19 | 29.11 | 29.27 | 0.59 | 2.06% | 28.91 | 30.13 | 45493 | 13396.88 | 1.96% | 0.00 |
| 2025-09-18 | 30.01 | 28.68 | -1.37 | -4.56% | 28.22 | 30.56 | 90273 | 26665.01 | 3.90% | 0.00 |
| 2025-09-17 | 28.20 | 30.05 | 1.85 | 6.56% | 27.98 | 30.39 | 84119 | 24663.46 | 3.63% | 0.00 |
| 2025-09-16 | 26.67 | 28.20 | 1.72 | 6.50% | 26.05 | 28.44 | 88083 | 24359.50 | 3.80% | 0.00 |
| 2025-09-15 | 25.48 | 26.48 | 1.29 | 5.12% | 25.14 | 26.76 | 56291 | 14749.58 | 2.43% | 0.00 |
| 2025-09-12 | 25.50 | 25.19 | -0.59 | -2.29% | 24.98 | 25.63 | 30500 | 7697.37 | 1.32% | 0.00 |
| 2025-09-11 | 24.80 | 25.78 | 1.10 | 4.46% | 24.38 | 26.35 | 42451 | 10832.55 | 1.83% | 0.00 |
| 2025-09-10 | 25.19 | 24.68 | -0.39 | -1.56% | 24.56 | 25.36 | 19841 | 4934.08 | 0.86% | 0.00 |
| 2025-09-09 | 24.89 | 25.07 | 0.30 | 1.21% | 24.55 | 25.61 | 36450 | 9134.52 | 1.57% | 0.00 |
| 2025-09-08 | 24.70 | 24.77 | 0.31 | 1.27% | 24.32 | 25.26 | 29915 | 7417.04 | 1.29% | 0.00 |
| 2025-09-05 | 23.79 | 24.46 | 0.82 | 3.47% | 23.65 | 24.55 | 30719 | 7434.80 | 1.33% | 0.00 |
| 2025-09-04 | 24.10 | 23.64 | -0.38 | -1.58% | 23.21 | 24.40 | 39231 | 9382.16 | 1.69% | 0.00 |
| 2025-09-03 | 24.08 | 24.02 | -0.06 | -0.25% | 23.80 | 24.44 | 28360 | 6821.23 | 1.22% | 0.00 |
| 2025-09-02 | 24.97 | 24.08 | -0.89 | -3.56% | 23.66 | 24.97 | 49009 | 11844.79 | 2.12% | 0.00 |
| 2025-09-01 | 25.29 | 24.97 | -0.32 | -1.27% | 24.83 | 26.06 | 46826 | 11773.93 | 2.02% | 0.00 |
| 2025-08-29 | 26.22 | 25.29 | -0.35 | -1.37% | 24.88 | 26.48 | 53777 | 13627.30 | 2.32% | 0.00 |
| 2025-08-28 | 25.53 | 25.64 | 0.11 | 0.43% | 24.80 | 25.92 | 47057 | 11888.20 | 2.03% | 0.00 |
| 2025-08-27 | 27.10 | 25.53 | -1.25 | -4.67% | 25.52 | 27.25 | 53834 | 14179.27 | 2.32% | 0.00 |
| 2025-08-26 | 25.86 | 26.78 | 0.99 | 3.84% | 25.66 | 27.30 | 64508 | 17256.56 | 2.78% | 0.00 |
| 2025-08-25 | 26.13 | 25.79 | -0.33 | -1.26% | 25.64 | 26.34 | 35802 | 9273.71 | 1.55% | 0.00 |
上证大盘股票行情在线 K线走势图
智洋创新(688191)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
