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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.39 | 35.22 | 34.17 | 34.92 | +1.63% | 1.07 | 1.84% |
| 2025-07-22 | 35.18 | 35.70 | 33.92 | 34.36 | -1.94% | 1.26 | 2.17% |
| 2025-07-21 | 34.51 | 35.22 | 34.24 | 35.04 | +2.12% | 1.11 | 1.89% |
| 2025-07-18 | 34.14 | 34.78 | 33.76 | 34.31 | +0.50% | 1.14 | 1.98% |
| 2025-07-17 | 33.79 | 34.23 | 33.36 | 34.14 | +1.36% | 1.00 | 1.76% |
| 2025-07-16 | 33.06 | 33.91 | 32.74 | 33.68 | +1.87% | 1.14 | 2.03% |
| 2025-07-15 | 32.40 | 33.19 | 32.10 | 33.06 | +2.44% | 1.41 | 2.55% |
| 2025-07-14 | 32.79 | 32.90 | 31.93 | 32.27 | -1.70% | 1.62 | 2.98% |
| 2025-07-11 | 32.82 | 33.16 | 32.30 | 32.83 | -0.12% | 1.49 | 2.71% |
| 2025-07-10 | 33.80 | 33.80 | 32.46 | 32.87 | -2.95% | 1.69 | 3.05% |
| 2025-07-09 | 35.14 | 36.40 | 33.63 | 33.87 | -4.04% | 2.09 | 3.59% |
| 2025-07-08 | 35.60 | 35.60 | 34.56 | 35.30 | -0.84% | 1.59 | 2.70% |
| 2025-07-07 | 34.22 | 35.60 | 33.78 | 35.60 | +4.45% | 1.36 | 2.33% |
| 2025-07-04 | 33.87 | 34.59 | 33.52 | 34.08 | +0.62% | 1.00 | 1.75% |
| 2025-07-03 | 33.27 | 34.42 | 33.04 | 33.87 | +1.77% | 1.03 | 1.80% |
| 2025-07-02 | 33.09 | 34.13 | 32.87 | 33.28 | -0.36% | 1.15 | 2.05% |
| 2025-07-01 | 32.92 | 33.77 | 32.73 | 33.40 | -0.92% | 1.20 | 2.15% |
| 2025-06-30 | 33.05 | 34.52 | 32.63 | 33.71 | +2.83% | 1.89 | 3.32% |
| 2025-06-27 | 32.47 | 33.32 | 32.14 | 32.78 | +2.34% | 1.32 | 2.40% |
| 2025-06-26 | 30.49 | 33.05 | 30.38 | 32.03 | +5.14% | 1.90 | 3.53% |