智明达 sh.688636
40.54
-0.37%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.00 | 41.20 | 39.50 | 40.54 | -0.37% | 1.92 | 2.85% |
| 2026-05-22 | 40.28 | 40.81 | 39.48 | 40.69 | +2.67% | 1.28 | 1.89% |
| 2026-05-21 | 41.81 | 42.39 | 39.48 | 39.63 | -4.48% | 2.19 | 3.17% |
| 2026-05-20 | 41.41 | 41.80 | 40.98 | 41.49 | -0.48% | 1.31 | 1.89% |
| 2026-05-19 | 41.88 | 42.19 | 40.88 | 41.69 | -0.26% | 1.74 | 2.50% |
| 2026-05-18 | 40.64 | 42.39 | 40.64 | 41.80 | +1.73% | 1.31 | 1.87% |
| 2026-05-15 | 42.47 | 42.88 | 40.85 | 41.09 | -3.57% | 2.03 | 2.91% |
| 2026-05-14 | 45.07 | 45.09 | 42.40 | 42.61 | -4.91% | 2.63 | 3.63% |
| 2026-05-13 | 44.88 | 45.20 | 44.03 | 44.81 | -0.11% | 1.87 | 2.50% |
| 2026-05-12 | 46.30 | 46.42 | 44.07 | 44.86 | -3.49% | 2.57 | 3.40% |
| 2026-05-11 | 46.24 | 47.94 | 46.24 | 46.48 | +0.91% | 3.01 | 3.82% |
| 2026-05-08 | 45.50 | 46.25 | 45.02 | 46.06 | +0.57% | 2.28 | 2.98% |
| 2026-05-07 | 45.13 | 46.12 | 44.80 | 45.80 | +1.51% | 2.28 | 2.99% |
| 2026-05-06 | 44.27 | 45.80 | 44.00 | 45.12 | +2.94% | 2.33 | 3.06% |
| 2026-04-30 | 42.82 | 44.15 | 42.48 | 43.83 | +2.03% | 1.73 | 2.38% |
| 2026-04-29 | 42.49 | 43.27 | 42.22 | 42.96 | +1.13% | 1.27 | 1.76% |
| 2026-04-28 | 45.09 | 45.09 | 42.21 | 42.48 | -5.61% | 2.17 | 3.00% |
| 2026-04-27 | 44.93 | 45.73 | 44.50 | 45.00 | +0.24% | 1.66 | 2.19% |
| 2026-04-24 | 46.57 | 46.59 | 43.90 | 44.89 | -3.78% | 2.66 | 3.54% |
| 2026-04-23 | 47.40 | 48.47 | 45.79 | 46.66 | -1.83% | 3.31 | 4.18% |