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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 38.04 | 39.79 | 37.81 | 38.81 | +0.78% | 2.83 | 4.31% |
| 2025-12-17 | 37.98 | 38.51 | 36.50 | 38.51 | +0.13% | 2.98 | 4.72% |
| 2025-12-16 | 39.64 | 39.64 | 37.78 | 38.46 | -2.92% | 3.38 | 5.25% |
| 2025-12-15 | 40.33 | 41.34 | 39.47 | 39.62 | -1.95% | 4.43 | 6.57% |
| 2025-12-12 | 40.17 | 41.78 | 39.48 | 40.40 | +2.04% | 4.72 | 6.96% |
| 2025-12-11 | 39.11 | 40.48 | 38.58 | 39.60 | +2.29% | 3.92 | 5.85% |
| 2025-12-10 | 38.41 | 39.41 | 38.15 | 38.71 | -0.36% | 2.85 | 4.38% |
| 2025-12-09 | 36.52 | 39.07 | 36.38 | 38.85 | +6.42% | 4.92 | 7.67% |
| 2025-12-08 | 37.07 | 37.71 | 36.38 | 36.50 | +0.77% | 2.53 | 4.08% |
| 2025-12-05 | 34.79 | 36.40 | 34.38 | 36.22 | +4.13% | 2.06 | 3.44% |
| 2025-12-04 | 34.24 | 35.41 | 34.24 | 34.79 | +0.98% | 1.21 | 2.07% |
| 2025-12-03 | 34.98 | 35.13 | 34.08 | 34.45 | -1.93% | 1.57 | 2.71% |
| 2025-12-02 | 35.02 | 35.61 | 34.64 | 35.13 | -0.48% | 1.28 | 2.16% |
| 2025-12-01 | 35.42 | 35.92 | 35.13 | 35.30 | +0.40% | 1.95 | 3.26% |
| 2025-11-28 | 33.72 | 35.17 | 33.72 | 35.16 | +3.65% | 1.79 | 3.07% |
| 2025-11-27 | 33.91 | 34.27 | 33.53 | 33.92 | -0.79% | 0.99 | 1.74% |
| 2025-11-26 | 34.93 | 35.05 | 34.02 | 34.19 | -1.24% | 1.45 | 2.50% |
| 2025-11-25 | 34.04 | 35.50 | 33.91 | 34.62 | +1.70% | 2.28 | 3.90% |
| 2025-11-24 | 32.22 | 34.20 | 32.00 | 34.04 | +7.57% | 2.55 | 4.53% |
| 2025-11-21 | 32.92 | 32.92 | 31.43 | 31.65 | -4.31% | 1.34 | 2.49% |