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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 46.91 | 47.17 | 45.34 | 45.55 | -2.87% | 3.10 | 4.01% |
| 2026-02-13 | 46.79 | 47.70 | 46.40 | 46.90 | +0.04% | 1.91 | 2.41% |
| 2026-02-12 | 46.29 | 47.30 | 46.27 | 46.88 | +0.41% | 2.28 | 2.90% |
| 2026-02-11 | 47.35 | 49.38 | 46.69 | 46.69 | -0.95% | 3.53 | 4.41% |
| 2026-02-10 | 48.02 | 48.52 | 46.99 | 47.14 | -2.76% | 2.61 | 3.27% |
| 2026-02-09 | 47.78 | 48.48 | 46.69 | 48.48 | +3.36% | 2.39 | 2.98% |
| 2026-02-06 | 47.20 | 48.31 | 46.70 | 46.90 | -2.12% | 2.19 | 2.75% |
| 2026-02-05 | 46.63 | 49.08 | 46.31 | 47.92 | +1.41% | 3.08 | 3.82% |
| 2026-02-04 | 48.54 | 49.45 | 46.25 | 47.25 | -1.93% | 3.51 | 4.38% |
| 2026-02-03 | 47.41 | 48.66 | 46.83 | 48.18 | +2.77% | 2.68 | 3.32% |
| 2026-02-02 | 48.42 | 49.16 | 46.77 | 46.88 | -2.23% | 3.02 | 3.77% |
| 2026-01-30 | 48.10 | 48.85 | 46.29 | 47.95 | -1.23% | 3.56 | 4.47% |
| 2026-01-29 | 50.69 | 51.18 | 48.49 | 48.55 | -3.80% | 3.98 | 4.75% |
| 2026-01-28 | 51.73 | 52.66 | 49.79 | 50.46 | -4.82% | 5.78 | 6.76% |
| 2026-01-27 | 52.04 | 53.37 | 50.38 | 53.02 | +1.39% | 4.34 | 4.98% |
| 2026-01-26 | 54.61 | 55.55 | 51.82 | 52.29 | -6.02% | 5.78 | 6.44% |
| 2026-01-23 | 50.90 | 56.26 | 50.47 | 55.64 | +9.70% | 8.27 | 9.17% |
| 2026-01-22 | 49.88 | 51.28 | 49.78 | 50.72 | +1.88% | 3.62 | 4.26% |
| 2026-01-21 | 50.37 | 51.38 | 49.74 | 49.78 | -2.41% | 4.00 | 4.73% |
| 2026-01-20 | 53.92 | 54.85 | 49.89 | 51.01 | -5.40% | 6.22 | 7.19% |