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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.37 | 33.58 | 33.00 | 33.07 | -0.90% | 0.68 | 1.23% |
| 2025-11-19 | 33.72 | 33.80 | 33.14 | 33.37 | -0.45% | 0.94 | 1.68% |
| 2025-11-18 | 33.88 | 34.10 | 33.27 | 33.52 | -1.70% | 1.06 | 1.88% |
| 2025-11-17 | 34.22 | 34.62 | 33.86 | 34.10 | +1.18% | 1.17 | 2.05% |
| 2025-11-14 | 34.64 | 35.02 | 33.67 | 33.70 | -3.35% | 1.53 | 2.67% |
| 2025-11-13 | 34.72 | 35.48 | 34.62 | 34.87 | -0.11% | 1.15 | 1.96% |
| 2025-11-12 | 36.04 | 36.11 | 34.03 | 34.91 | -3.40% | 2.02 | 3.46% |
| 2025-11-11 | 37.01 | 37.56 | 35.92 | 36.13 | -1.90% | 1.64 | 2.66% |
| 2025-11-10 | 35.57 | 37.50 | 35.48 | 36.83 | +4.65% | 2.32 | 3.75% |
| 2025-11-07 | 35.42 | 35.83 | 34.93 | 35.20 | -1.64% | 1.08 | 1.81% |
| 2025-11-06 | 35.53 | 36.19 | 35.38 | 35.79 | +0.11% | 1.15 | 1.92% |
| 2025-11-05 | 35.88 | 36.63 | 35.06 | 35.75 | -2.34% | 1.86 | 3.11% |
| 2025-11-04 | 37.41 | 37.98 | 36.35 | 36.60 | -3.14% | 1.79 | 2.89% |
| 2025-11-03 | 36.91 | 38.16 | 36.42 | 37.79 | +1.77% | 3.10 | 4.94% |
| 2025-10-31 | 36.57 | 37.99 | 36.13 | 37.13 | +1.42% | 2.57 | 4.09% |
| 2025-10-30 | 36.39 | 37.57 | 35.52 | 36.61 | +0.71% | 3.32 | 5.37% |
| 2025-10-29 | 36.54 | 36.91 | 36.05 | 36.35 | -0.79% | 2.08 | 3.41% |
| 2025-10-28 | 37.15 | 37.15 | 36.27 | 36.64 | -1.71% | 2.39 | 3.90% |
| 2025-10-27 | 36.57 | 37.77 | 36.23 | 37.28 | +1.94% | 4.15 | 6.66% |
| 2025-10-24 | 34.60 | 36.64 | 34.06 | 36.57 | +9.79% | 6.44 | 10.80% |