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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 55.37 | 55.87 | 53.53 | 53.92 | -3.64% | 5.62 | 6.15% |
| 2026-01-16 | 54.87 | 57.23 | 53.17 | 55.96 | +3.53% | 7.96 | 8.57% |
| 2026-01-15 | 54.75 | 56.32 | 52.68 | 54.05 | -3.42% | 6.90 | 7.62% |
| 2026-01-14 | 54.69 | 60.02 | 53.17 | 55.97 | +0.54% | 11.25 | 11.90% |
| 2026-01-13 | 56.58 | 58.52 | 52.38 | 55.67 | -7.00% | 11.22 | 12.09% |
| 2026-01-12 | 52.53 | 61.66 | 52.53 | 59.86 | +16.48% | 14.24 | 14.73% |
| 2026-01-09 | 51.70 | 54.87 | 49.39 | 51.39 | +5.36% | 11.97 | 13.65% |
| 2026-01-08 | 43.20 | 49.71 | 42.75 | 48.78 | +11.49% | 8.49 | 10.85% |
| 2026-01-07 | 42.96 | 43.90 | 41.70 | 43.75 | +1.50% | 3.61 | 5.03% |
| 2026-01-06 | 42.10 | 43.77 | 41.54 | 43.10 | +3.13% | 3.49 | 4.89% |
| 2026-01-05 | 44.22 | 44.30 | 41.68 | 41.79 | -2.22% | 3.62 | 5.10% |
| 2025-12-31 | 42.06 | 43.09 | 41.15 | 42.74 | +1.23% | 3.27 | 4.61% |
| 2025-12-30 | 42.72 | 43.60 | 42.00 | 42.22 | -2.22% | 3.19 | 4.45% |
| 2025-12-29 | 42.90 | 43.72 | 42.17 | 43.18 | +0.25% | 3.36 | 4.66% |
| 2025-12-26 | 41.41 | 45.10 | 41.37 | 43.07 | +3.57% | 5.17 | 7.05% |
| 2025-12-25 | 40.06 | 41.96 | 39.91 | 41.58 | +3.78% | 3.65 | 5.25% |
| 2025-12-24 | 37.91 | 40.71 | 37.71 | 40.07 | +5.08% | 3.26 | 4.89% |
| 2025-12-23 | 39.19 | 39.88 | 38.00 | 38.13 | -2.50% | 2.52 | 3.88% |
| 2025-12-22 | 40.22 | 40.35 | 38.97 | 39.11 | -1.31% | 2.43 | 3.68% |
| 2025-12-19 | 39.18 | 40.35 | 38.89 | 39.63 | +2.11% | 3.01 | 4.52% |