智信精密（301512）历史行情

以下为智信精密近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-01	32.220	31.360	32.770	30.690	-0.070	-0.223%	122.01万	0.39亿	2.504%
2026-09-30	32.220	31.360	32.770	30.690	-0.070	-0.223%	1.22万	0.00亿	0.000%
2026-09-29	31.100	31.430	31.690	30.380	0.550	1.781%	1.19万	0.00亿	0.000%
2026-09-28	32.320	30.880	32.320	30.400	-0.790	-2.494%	1.05万	0.00亿	0.000%
2026-09-27	31.900	31.670	32.470	31.500	-0.390	-1.216%	87.38万	0.28亿	1.793%
2026-09-24	31.900	31.670	32.470	31.500	-0.390	-1.216%	0.87万	0.00亿	0.000%
2026-09-23	32.010	32.060	32.200	31.750	0.230	0.723%	0.82万	0.00亿	0.000%
2026-09-22	31.820	31.830	32.140	31.360	0.330	1.048%	0.91万	0.00亿	0.000%
2026-09-21	30.990	31.500	31.500	30.500	0.720	2.339%	1.02万	0.00亿	0.000%
2026-09-18	30.780	30.780	30.860	30.180	0.610	2.022%	0.89万	0.00亿	0.000%
2026-09-17	29.440	30.170	30.250	29.150	0.440	1.480%	0.86万	0.00亿	0.000%
2026-09-16	29.380	29.730	29.890	28.840	0.510	1.745%	0.75万	0.00亿	0.000%
2026-09-15	29.670	29.220	29.950	29.090	-0.680	-2.274%	0.70万	0.00亿	0.000%
2026-09-14	29.220	29.900	30.300	28.600	0.590	2.013%	0.87万	0.00亿	0.000%
2026-09-11	29.580	29.310	29.940	28.560	-0.590	-1.973%	0.86万	0.00亿	0.000%
2026-09-10	30.330	29.900	30.460	29.740	-0.530	-1.742%	0.92万	0.00亿	0.000%
2026-09-09	30.940	30.430	31.010	30.190	-0.310	-1.008%	0.85万	0.00亿	0.000%
2026-09-08	30.860	30.740	31.190	30.570	-0.240	-0.775%	0.88万	0.00亿	0.000%
2026-09-07	31.190	30.980	31.500	30.810	0.040	0.129%	1.07万	0.00亿	0.000%
2026-09-04	31.370	30.940	32.390	30.680	-0.430	-1.371%	1.18万	0.00亿	0.000%
2026-09-03	32.320	31.370	32.580	31.200	-0.610	-1.907%	1.02万	0.00亿	0.000%
2026-09-02	32.000	31.980	32.360	31.660	-0.170	-0.529%	0.86万	0.00亿	0.000%
2026-09-01	32.500	32.150	32.650	31.750	-0.120	-0.372%	1.02万	0.00亿	0.000%
2026-08-31	31.240	32.270	32.500	30.890	1.030	3.297%	1.16万	0.00亿	0.000%
2026-08-28	30.990	31.240	31.530	30.990	0.120	0.386%	1.11万	0.00亿	0.000%
2026-08-27	31.860	31.120	31.890	30.710	-1.090	-3.384%	1.84万	0.00亿	0.000%
2026-08-26	32.800	32.210	33.090	31.620	-0.640	-1.948%	1.48万	0.00亿	0.000%
2026-08-25	30.820	32.850	33.250	30.500	1.980	6.414%	1.94万	0.00亿	0.000%
2026-08-24	31.250	30.870	31.360	30.300	-0.290	-0.931%	1.21万	0.00亿	0.000%
2026-08-21	31.290	31.160	31.350	30.210	0.140	0.451%	0.89万	0.00亿	0.000%
2026-08-20	31.430	31.020	31.440	30.670	0.650	2.140%	1.15万	0.00亿	0.000%
2026-08-19	31.850	30.370	31.850	30.220	-1.460	-4.587%	1.25万	0.00亿	0.000%
2026-08-18	31.950	31.830	32.060	31.560	-0.140	-0.438%	0.85万	0.00亿	0.000%
2026-08-17	31.310	31.970	32.000	30.910	0.790	2.534%	0.90万	0.00亿	0.000%
2026-08-14	31.170	31.180	31.220	30.660	0.200	0.646%	0.94万	0.00亿	0.000%
2026-08-13	31.490	30.980	31.930	30.850	-0.470	-1.494%	0.99万	0.00亿	0.000%
2026-08-12	30.400	31.450	31.650	30.400	0.740	2.410%	0.99万	0.00亿	0.000%
2026-08-11	30.410	30.710	31.000	29.870	0.110	0.359%	1.01万	0.00亿	0.000%
2026-08-10	29.300	30.600	30.630	29.300	0.590	1.966%	1.14万	0.00亿	0.000%
2026-08-07	30.200	30.010	30.200	29.110	0.140	0.469%	1.14万	0.00亿	0.000%
2026-08-06	29.470	29.870	30.270	29.250	0.060	0.201%	1.10万	0.00亿	0.000%
2026-08-05	29.390	29.810	30.210	29.050	0.460	1.567%	1.48万	0.00亿	0.000%
2026-08-04	28.600	29.350	29.550	28.410	0.880	3.091%	1.42万	0.00亿	0.000%
2026-08-03	28.000	28.470	28.500	27.550	0.640	2.300%	1.32万	0.00亿	0.000%
2026-07-31	27.260	27.830	28.130	27.250	1.170	4.389%	1.61万	0.00亿	0.000%
2026-07-30	27.440	26.660	28.660	26.400	-1.070	-3.859%	1.99万	0.00亿	0.000%
2026-07-29	27.720	27.730	27.770	26.350	0.250	0.910%	2.27万	0.00亿	0.000%
2026-07-28	27.390	27.480	28.990	27.390	-0.695	-2.467%	2.28万	0.00亿	0.000%
2026-07-27	25.525	28.175	28.196	25.525	2.514	9.797%	1.78万	0.00亿	0.000%
2026-07-24	25.454	25.661	25.961	25.089	-0.128	-0.496%	0.83万	0.00亿	0.000%
2026-07-23	25.154	25.789	26.018	25.089	0.557	2.208%	0.88万	0.00亿	0.000%
2026-07-22	25.732	25.232	26.161	25.089	-0.672	-2.594%	1.11万	0.00亿	0.000%
2026-07-21	25.468	25.904	26.496	23.025	0.408	1.600%	1.86万	0.00亿	0.000%
2026-07-20	27.232	25.496	27.589	24.989	-1.093	-4.111%	1.59万	0.00亿	0.000%
2026-07-17	28.596	26.589	28.668	26.318	-1.907	-6.692%	1.44万	0.00亿	0.000%
2026-07-16	27.668	28.496	29.796	27.668	0.500	1.786%	1.63万	0.00亿	0.000%
2026-07-15	28.204	27.996	28.582	27.489	-0.122	-0.434%	1.00万	0.00亿	0.000%
2026-07-14	28.932	28.118	28.932	27.196	0.600	2.180%	1.07万	0.00亿	0.000%
2026-07-13	29.725	27.518	29.725	27.446	-2.393	-8.000%	1.29万	0.00亿	0.000%
2026-07-10	29.196	29.911	30.661	29.111	0.715	2.449%	1.56万	0.00亿	0.000%
2026-07-09	29.289	29.196	29.589	28.018	-0.208	-0.707%	1.19万	0.00亿	0.000%
2026-07-08	30.854	29.404	30.918	29.132	-1.328	-4.321%	1.24万	0.00亿	0.000%
2026-07-07	31.875	30.732	32.875	30.675	-1.236	-3.866%	1.40万	0.00亿	0.000%
2026-07-06	34.204	31.968	34.868	31.946	-2.307	-6.731%	2.15万	0.00亿	0.000%
2026-07-03	32.254	34.275	35.732	32.018	2.186	6.812%	2.98万	0.00亿	0.000%
2026-07-02	31.154	32.089	34.761	30.875	0.900	2.886%	2.72万	0.00亿	0.000%
2026-07-01	31.861	31.189	32.232	30.704	-0.686	-2.152%	1.81万	0.00亿	0.000%
2026-06-30	31.589	31.875	32.489	31.189	-0.086	-0.269%	1.34万	0.00亿	0.000%
2026-06-29	32.268	31.961	32.682	30.882	-0.793	-2.421%	2.41万	0.00亿	0.000%
2026-06-26	34.132	32.754	35.218	32.311	-2.292	-6.540%	3.46万	0.00亿	0.000%
2026-06-25	40.104	35.046	41.132	34.946	-5.458	-13.475%	4.81万	0.00亿	0.000%
2026-06-24	42.154	40.504	43.089	39.968	-2.071	-4.864%	3.79万	0.00亿	0.000%
2026-06-23	38.804	42.575	43.932	38.361	3.021	7.638%	4.40万	0.00亿	0.000%
2026-06-22	40.339	39.554	41.518	37.425	-0.957	-2.362%	2.37万	0.00亿	0.000%
2026-06-18	39.725	40.511	41.018	39.004	0.457	1.141%	2.19万	0.00亿	0.000%
2026-06-17	38.846	40.054	41.011	38.596	0.793	2.020%	2.49万	0.00亿	0.000%
2026-06-16	37.589	39.261	39.596	36.375	1.400	3.698%	2.30万	0.00亿	0.000%
2026-06-15	37.504	37.861	39.468	37.161	0.750	2.021%	1.61万	0.00亿	0.000%
2026-06-12	38.654	37.111	40.218	36.911	-0.850	-2.239%	1.65万	0.00亿	0.000%
2026-06-11	38.518	37.961	38.689	36.832	-1.235	-3.151%	1.63万	0.00亿	0.000%
2026-06-10	39.296	39.196	40.796	38.104	-0.522	-1.314%	1.99万	0.00亿	0.000%
2026-06-09	40.089	39.718	41.696	39.104	-0.328	-0.819%	2.26万	0.00亿	0.000%
2026-06-08	38.882	40.046	40.818	38.661	0.671	1.704%	2.57万	0.00亿	0.000%
2026-06-05	37.346	39.375	40.439	35.811	1.657	4.393%	2.19万	0.00亿	0.000%
2026-06-04	38.161	37.718	38.618	37.325	-1.057	-2.726%	1.46万	0.00亿	0.000%
2026-06-03	37.846	38.775	40.911	37.846	0.929	2.455%	2.33万	0.00亿	0.000%
2026-06-02	38.096	37.846	38.932	36.746	-0.250	-0.656%	1.81万	0.00亿	0.000%
2026-06-01	38.625	38.096	39.554	37.246	-0.172	-0.449%	1.37万	0.00亿	0.000%
2026-05-29	39.532	38.268	41.518	37.825	-1.264	-3.197%	1.84万	0.00亿	0.000%
2026-05-28	38.782	39.532	40.275	38.554	0.657	1.690%	1.73万	0.00亿	0.000%
2026-05-27	40.446	38.875	40.461	38.811	-1.821	-4.475%	2.09万	0.00亿	0.000%
2026-05-26	40.832	40.696	42.018	39.875	-0.250	-0.611%	3.23万	0.00亿	0.000%
2026-05-25	38.625	40.946	42.446	38.361	2.371	6.146%	4.19万	0.00亿	0.000%
2026-05-22	36.882	38.575	38.925	36.168	1.764	4.792%	1.46万	0.00亿	0.000%
2026-05-21	37.232	36.811	38.689	36.575	-0.428	-1.149%	1.68万	0.00亿	0.000%
2026-05-20	37.239	37.239	37.339	36.532	-0.086	-0.230%	1.06万	0.00亿	0.000%
2026-05-19	37.739	37.325	37.982	36.704	-0.186	-0.496%	1.20万	0.00亿	0.000%
2026-05-18	38.154	37.511	38.225	37.232	-0.643	-1.685%	1.53万	0.00亿	0.000%
2026-05-15	38.761	38.154	38.911	37.732	-0.221	-0.576%	1.56万	0.00亿	0.000%
2026-05-14	38.754	38.375	39.118	38.239	-0.379	-0.978%	1.44万	0.00亿	0.000%
2026-05-13	38.268	38.754	39.482	38.268	0.450	1.175%	1.91万	0.00亿	0.000%
2026-05-12	39.096	38.304	39.746	38.111	-1.071	-2.720%	1.98万	0.00亿	0.000%
2026-05-11	37.525	39.375	39.804	37.089	1.829	4.871%	3.14万	0.00亿	0.000%
2026-05-08	36.732	37.546	38.046	36.632	0.457	1.232%	1.74万	0.00亿	0.000%
2026-05-07	36.175	37.089	37.439	35.718	1.014	2.811%	1.73万	0.00亿	0.000%
2026-05-06	35.804	36.075	36.675	35.361	0.414	1.161%	1.62万	0.00亿	0.000%
2026-04-30	34.839	35.661	35.904	34.754	0.979	2.823%	1.32万	0.00亿	0.000%
2026-04-29	34.882	34.682	35.204	34.446	-0.264	-0.755%	1.40万	0.00亿	0.000%
2026-04-28	34.996	34.946	35.632	33.304	-0.586	-1.649%	2.35万	0.00亿	0.000%
2026-04-27	34.046	35.532	35.696	33.432	2.100	6.281%	2.15万	0.00亿	0.000%
2026-04-24	34.118	33.432	34.118	33.018	-0.393	-1.162%	1.28万	0.00亿	0.000%
2026-04-23	34.882	33.825	35.268	33.661	-1.100	-3.150%	1.57万	0.00亿	0.000%
2026-04-22	34.361	34.925	35.211	32.954	0.107	0.307%	2.65万	0.00亿	0.000%
2026-04-21	33.732	34.818	36.846	33.732	1.179	3.505%	3.16万	0.00亿	0.000%
2026-04-20	33.582	33.639	33.854	26.482	0.471	1.420%	1.44万	0.00亿	0.000%
2026-04-17	33.018	33.168	33.446	32.939	0.107	0.324%	0.52万	0.00亿	0.000%
2026-04-16	32.725	33.061	33.304	32.239	0.536	1.648%	0.60万	0.00亿	0.000%
2026-04-15	32.846	32.525	33.011	32.446	-0.121	-0.371%	0.58万	0.00亿	0.000%
2026-04-14	32.911	32.646	33.161	32.304	-0.065	-0.199%	0.59万	0.00亿	0.000%
2026-04-13	32.604	32.711	32.946	32.168	0.100	0.307%	0.78万	0.00亿	0.000%
2026-04-10	33.018	32.611	33.311	32.254	0.157	0.484%	0.68万	0.00亿	0.000%
2026-04-09	33.246	32.454	33.289	32.304	-0.864	-2.593%	0.77万	0.00亿	0.000%
2026-04-08	32.196	33.318	33.661	31.868	2.064	6.604%	1.19万	0.00亿	0.000%
2026-04-07	30.961	31.254	31.668	30.211	0.000	0.000%	0.89万	0.00亿	0.000%
2026-04-03	31.875	30.811	31.875	30.468	0.000	0.000%	0.51万	0.00亿	0.000%
2026-04-02	32.389	31.546	32.396	31.161	0.000	0.000%	0.86万	0.00亿	0.000%
2026-04-01	32.346	32.304	32.582	31.875	0.000	0.000%	0.69万	0.00亿	0.000%