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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 47.50 | 48.25 | 46.09 | 47.53 | +1.17% | 2.76 | 3.46% |
| 2026-04-21 | 47.62 | 47.88 | 46.69 | 46.98 | -0.86% | 2.13 | 2.69% |
| 2026-04-20 | 45.24 | 47.55 | 45.24 | 47.39 | +4.83% | 3.42 | 4.32% |
| 2026-04-17 | 45.56 | 46.09 | 44.83 | 45.20 | -0.51% | 2.37 | 3.10% |
| 2026-04-16 | 44.69 | 46.11 | 43.66 | 45.43 | +2.45% | 2.74 | 3.62% |
| 2026-04-15 | 44.56 | 45.29 | 43.95 | 44.35 | +0.29% | 2.90 | 3.86% |
| 2026-04-14 | 42.60 | 44.36 | 41.91 | 44.22 | +5.02% | 2.83 | 3.89% |
| 2026-04-13 | 40.72 | 42.70 | 40.33 | 42.10 | +3.36% | 2.40 | 3.41% |
| 2026-04-10 | 40.41 | 41.69 | 40.35 | 40.73 | +1.57% | 1.60 | 2.32% |
| 2026-04-09 | 40.90 | 41.04 | 39.92 | 40.11 | -2.64% | 1.29 | 1.90% |
| 2026-04-08 | 39.49 | 41.20 | 39.49 | 41.19 | +6.47% | 1.80 | 2.63% |
| 2026-04-07 | 39.39 | 39.71 | 38.41 | 38.69 | -0.89% | 0.86 | 1.31% |
| 2026-04-03 | 40.03 | 40.68 | 38.91 | 39.04 | -2.10% | 0.85 | 1.28% |
| 2026-04-02 | 40.90 | 41.40 | 39.62 | 39.88 | -3.10% | 1.09 | 1.61% |
| 2026-04-01 | 41.62 | 42.07 | 40.51 | 41.15 | +1.40% | 1.44 | 2.08% |
| 2026-03-31 | 40.90 | 42.19 | 40.49 | 40.58 | -1.12% | 1.50 | 2.16% |
| 2026-03-30 | 39.19 | 41.08 | 39.12 | 41.04 | +3.03% | 1.74 | 2.56% |
| 2026-03-27 | 38.97 | 40.15 | 38.34 | 39.84 | +0.99% | 1.65 | 2.49% |
| 2026-03-26 | 40.58 | 40.81 | 39.04 | 39.45 | -5.43% | 2.43 | 3.63% |
| 2026-03-25 | 41.77 | 41.88 | 40.81 | 41.71 | +3.49% | 1.78 | 2.56% |