智明达(688636)股票行情 智明达股票行情 688636股票行情_爱股网
智明达(688636)股票行情
智明达(688636)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 |
|---|
| 2025-11-06 | 35.61 | 35.87 | 0.04 | 0.11% | 35.46 | 36.28 | 32112 | 11488.75 | 1.92% | 0.00 |
| 2025-11-05 | 35.96 | 35.83 | -0.86 | -2.34% | 35.14 | 36.72 | 52082 | 18635.56 | 3.11% | 9.99 |
| 2025-11-04 | 37.50 | 36.69 | -1.19 | -3.14% | 36.44 | 38.07 | 48382 | 17881.73 | 2.89% | 0.00 |
| 2025-11-03 | 37.00 | 37.88 | 0.66 | 1.77% | 36.51 | 38.25 | 82841 | 31046.37 | 4.94% | 2.99 |
| 2025-10-31 | 36.66 | 37.22 | 0.52 | 1.42% | 36.22 | 38.08 | 68522 | 25713.17 | 4.09% | 5.00 |
| 2025-10-30 | 36.48 | 36.70 | 0.26 | 0.71% | 35.60 | 37.66 | 90038 | 33166.22 | 5.37% | 0.00 |
| 2025-10-29 | 36.63 | 36.44 | -0.29 | -0.79% | 36.13 | 37.00 | 57127 | 20808.34 | 3.41% | 0.00 |
| 2025-10-28 | 37.24 | 36.73 | -0.64 | -1.71% | 36.36 | 37.24 | 65312 | 23947.75 | 3.90% | 0.00 |
| 2025-10-27 | 36.66 | 37.37 | 0.71 | 1.94% | 36.32 | 37.86 | 111573 | 41532.73 | 6.66% | 0.00 |
| 2025-10-24 | 34.68 | 36.66 | 3.27 | 9.79% | 34.14 | 36.73 | 181105 | 64372.17 | 10.80% | 7.30 |
| 2025-10-23 | 32.45 | 33.39 | 0.84 | 2.58% | 32.09 | 33.50 | 55505 | 18269.07 | 3.31% | 3.00 |
| 2025-10-22 | 33.60 | 32.55 | -1.42 | -4.18% | 32.09 | 33.61 | 75205 | 24573.92 | 4.49% | 0.00 |
| 2025-10-21 | 34.22 | 33.97 | -0.61 | -1.76% | 33.78 | 35.04 | 65816 | 22573.58 | 3.93% | 0.00 |
| 2025-10-20 | 33.73 | 34.58 | 1.38 | 4.16% | 33.38 | 35.20 | 66036 | 22830.54 | 3.94% | 0.00 |
| 2025-10-17 | 33.77 | 33.20 | -0.56 | -1.66% | 32.89 | 36.00 | 52385 | 17962.73 | 3.13% | 0.00 |
| 2025-10-16 | 34.24 | 33.76 | -0.31 | -0.91% | 33.41 | 34.48 | 30218 | 10262.21 | 1.80% | 0.00 |
| 2025-10-15 | 33.10 | 34.07 | 0.98 | 2.96% | 33.00 | 34.15 | 30713 | 10366.94 | 1.83% | 0.00 |
| 2025-10-14 | 34.81 | 33.09 | -1.55 | -4.47% | 33.04 | 34.92 | 49910 | 16913.20 | 2.98% | 0.00 |
| 2025-10-13 | 32.80 | 34.64 | 0.97 | 2.88% | 32.50 | 35.20 | 57925 | 19859.97 | 3.46% | 0.00 |
| 2025-10-10 | 33.90 | 33.67 | -0.40 | -1.17% | 33.33 | 34.28 | 34992 | 11812.10 | 2.09% | 0.00 |
| 2025-10-09 | 34.51 | 34.07 | -0.31 | -0.90% | 33.82 | 34.71 | 36429 | 12494.66 | 2.17% | 0.00 |
| 2025-09-30 | 33.50 | 34.38 | 0.91 | 2.72% | 33.50 | 34.65 | 36465 | 12496.30 | 2.18% | 0.00 |
| 2025-09-29 | 33.32 | 33.47 | -0.06 | -0.18% | 32.58 | 33.70 | 25752 | 8549.33 | 1.54% | 0.00 |
| 2025-09-26 | 33.68 | 33.53 | -0.15 | -0.45% | 33.35 | 34.54 | 32810 | 11115.62 | 1.96% | 0.00 |
| 2025-09-25 | 34.29 | 33.68 | -0.58 | -1.69% | 33.55 | 34.37 | 38610 | 13062.81 | 2.30% | 0.00 |
| 2025-09-24 | 33.57 | 34.26 | 0.54 | 1.60% | 33.12 | 34.38 | 25837 | 8749.23 | 1.54% | 0.00 |
| 2025-09-23 | 33.85 | 33.72 | -0.09 | -0.27% | 32.40 | 34.34 | 44118 | 14684.74 | 2.63% | 0.00 |
| 2025-09-22 | 34.70 | 33.81 | -0.90 | -2.59% | 33.45 | 34.70 | 38449 | 13009.93 | 2.29% | 0.00 |
| 2025-09-19 | 34.70 | 34.71 | 0.18 | 0.52% | 34.47 | 35.86 | 43417 | 15240.60 | 2.59% | 0.00 |
| 2025-09-18 | 34.05 | 34.53 | 0.47 | 1.38% | 33.83 | 36.30 | 69640 | 24601.05 | 4.15% | 0.00 |
| 2025-09-17 | 32.83 | 34.06 | 1.23 | 3.75% | 32.28 | 34.36 | 42426 | 14264.11 | 2.53% | 0.00 |
| 2025-09-16 | 32.54 | 32.83 | 0.04 | 0.12% | 32.13 | 32.88 | 26401 | 8577.75 | 1.58% | 0.00 |
| 2025-09-15 | 33.23 | 32.79 | -0.30 | -0.91% | 32.75 | 33.41 | 24071 | 7954.48 | 1.44% | 0.00 |
| 2025-09-12 | 33.25 | 33.09 | -0.03 | -0.09% | 32.80 | 33.44 | 25902 | 8588.10 | 1.55% | 0.00 |
| 2025-09-11 | 32.26 | 33.12 | 0.99 | 3.08% | 32.00 | 33.25 | 33634 | 11033.46 | 2.01% | 0.00 |
| 2025-09-10 | 31.88 | 32.13 | 0.13 | 0.41% | 31.87 | 32.36 | 24478 | 7864.38 | 1.46% | 0.00 |
| 2025-09-09 | 33.05 | 32.00 | -1.03 | -3.12% | 31.78 | 33.38 | 39567 | 12807.30 | 2.36% | 0.00 |
| 2025-09-08 | 33.50 | 33.03 | -0.27 | -0.81% | 32.40 | 33.60 | 44812 | 14732.29 | 2.67% | 0.00 |
| 2025-09-05 | 32.51 | 33.30 | 0.84 | 2.59% | 32.27 | 33.34 | 35811 | 11799.59 | 2.14% | 0.00 |
| 2025-09-04 | 34.31 | 32.46 | -1.94 | -5.64% | 32.04 | 34.59 | 58270 | 19434.21 | 3.48% | 0.00 |
| 2025-09-03 | 36.73 | 34.40 | -1.90 | -5.23% | 34.24 | 36.73 | 53949 | 19020.37 | 3.22% | 0.00 |
| 2025-09-02 | 37.00 | 36.30 | -0.79 | -2.13% | 35.31 | 37.00 | 51838 | 18686.06 | 3.09% | 0.00 |
| 2025-09-01 | 37.84 | 37.09 | -1.51 | -3.91% | 36.81 | 38.42 | 83549 | 31197.37 | 4.98% | 0.00 |
| 2025-08-29 | 38.00 | 38.60 | 0.59 | 1.55% | 36.77 | 38.70 | 78837 | 29570.33 | 4.70% | 0.00 |
| 2025-08-28 | 38.23 | 38.01 | -0.20 | -0.52% | 36.37 | 39.11 | 84479 | 31662.70 | 5.04% | 0.00 |
| 2025-08-27 | 38.10 | 38.21 | 0.31 | 0.82% | 37.60 | 39.50 | 90582 | 35032.06 | 5.40% | 4.52 |
| 2025-08-26 | 38.80 | 37.90 | -0.90 | -2.32% | 37.30 | 38.80 | 60749 | 22996.18 | 3.62% | 0.00 |
| 2025-08-25 | 37.38 | 38.80 | 1.47 | 3.94% | 37.11 | 39.00 | 113077 | 43098.03 | 6.75% | 0.00 |
| 2025-08-22 | 37.10 | 37.33 | -0.05 | -0.13% | 36.30 | 37.35 | 69592 | 25643.79 | 4.15% | 0.00 |
| 2025-08-21 | 38.00 | 37.38 | -0.23 | -0.61% | 37.10 | 38.40 | 50001 | 18881.38 | 2.98% | 0.00 |
| 2025-08-20 | 37.50 | 37.61 | 0.11 | 0.29% | 36.74 | 37.62 | 41097 | 15282.23 | 2.45% | 0.00 |
| 2025-08-19 | 38.01 | 37.50 | -0.50 | -1.32% | 37.33 | 38.83 | 69668 | 26387.28 | 4.16% | 0.00 |
| 2025-08-18 | 37.72 | 38.00 | 1.03 | 2.79% | 37.38 | 38.57 | 72315 | 27518.43 | 4.31% | 2.00 |
| 2025-08-15 | 36.48 | 36.97 | 0.47 | 1.29% | 36.37 | 37.36 | 61834 | 22792.65 | 3.69% | 0.00 |
| 2025-08-14 | 38.46 | 36.50 | -1.95 | -5.07% | 36.36 | 38.46 | 78109 | 29100.09 | 4.66% | 0.00 |
| 2025-08-13 | 38.70 | 38.45 | 0.00 | 0.00% | 38.10 | 39.49 | 51161 | 19757.21 | 3.05% | 0.00 |
| 2025-08-12 | 39.11 | 38.45 | -0.47 | -1.21% | 38.08 | 39.70 | 60277 | 23381.81 | 3.60% | 0.00 |
| 2025-08-11 | 38.20 | 38.92 | 0.72 | 1.88% | 38.20 | 39.26 | 53224 | 20674.80 | 3.18% | 0.00 |
| 2025-08-08 | 39.43 | 38.20 | -1.06 | -2.70% | 38.16 | 39.60 | 53392 | 20673.46 | 3.19% | 0.00 |
| 2025-08-07 | 40.69 | 39.26 | -1.37 | -3.37% | 39.25 | 40.95 | 59235 | 23613.89 | 3.53% | 0.00 |
| 2025-08-06 | 39.58 | 40.63 | 0.95 | 2.39% | 39.18 | 41.37 | 75268 | 30531.82 | 4.49% | 0.00 |
| 2025-08-05 | 39.68 | 39.68 | 0.78 | 2.01% | 38.60 | 39.86 | 78142 | 30661.69 | 4.66% | 0.00 |
| 2025-08-04 | 35.70 | 38.90 | 3.20 | 8.96% | 35.50 | 39.58 | 101304 | 38781.68 | 6.04% | 0.00 |
| 2025-08-01 | 35.94 | 35.70 | -0.08 | -0.22% | 34.70 | 36.50 | 58377 | 20895.52 | 3.48% | 0.00 |
| 2025-07-31 | 35.70 | 35.78 | 0.18 | 0.51% | 35.50 | 36.68 | 60295 | 21754.15 | 3.60% | 0.00 |
| 2025-07-30 | 36.45 | 35.60 | -0.72 | -1.98% | 35.20 | 36.46 | 52738 | 18853.65 | 3.15% | 0.00 |
| 2025-07-29 | 36.00 | 36.32 | 0.01 | 0.03% | 35.20 | 36.55 | 70022 | 25095.48 | 4.18% | 3.00 |
| 2025-07-28 | 34.20 | 36.31 | 2.79 | 8.32% | 34.20 | 36.80 | 110678 | 39649.33 | 6.60% | 0.00 |
| 2025-07-25 | 34.90 | 33.52 | -1.58 | -4.50% | 32.20 | 34.90 | 116811 | 39323.87 | 6.97% | 0.00 |
| 2025-07-24 | 35.00 | 35.10 | 0.10 | 0.29% | 33.75 | 35.95 | 58380 | 20202.01 | 3.48% | 5.00 |
| 2025-07-23 | 34.47 | 35.00 | 0.56 | 1.63% | 34.25 | 35.30 | 30773 | 10744.54 | 1.84% | 2.00 |
| 2025-07-22 | 35.26 | 34.44 | -0.68 | -1.94% | 34.00 | 35.78 | 36315 | 12632.04 | 2.17% | 3.00 |
| 2025-07-21 | 34.59 | 35.12 | 0.73 | 2.12% | 34.32 | 35.30 | 31633 | 11055.80 | 1.89% | 2.00 |
| 2025-07-18 | 34.22 | 34.39 | 0.17 | 0.50% | 33.84 | 34.86 | 33161 | 11420.99 | 1.98% | 2.00 |
| 2025-07-17 | 33.87 | 34.22 | 0.46 | 1.36% | 33.44 | 34.31 | 29421 | 9981.16 | 1.76% | 0.00 |
| 2025-07-16 | 33.14 | 33.76 | 0.62 | 1.87% | 32.82 | 33.99 | 34074 | 11427.87 | 2.03% | 0.00 |
| 2025-07-15 | 32.48 | 33.14 | 0.79 | 2.44% | 32.18 | 33.27 | 42779 | 14064.19 | 2.55% | 0.00 |
| 2025-07-14 | 32.87 | 32.35 | -0.56 | -1.70% | 32.01 | 32.98 | 50035 | 16174.81 | 2.98% | 0.00 |
| 2025-07-11 | 32.90 | 32.91 | -0.04 | -0.12% | 32.38 | 33.24 | 45361 | 14873.38 | 2.71% | 2.00 |
| 2025-07-10 | 33.88 | 32.95 | -1.00 | -2.95% | 32.54 | 33.88 | 51199 | 16943.01 | 3.05% | 0.00 |
上证大盘股票行情在线 K线走势图
智明达(688636)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
