智洋创新（688191）历史行情

以下为智洋创新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
2026-10-02	20.000	19.450	20.290	19.440	-0.550	-2.750%	364.93万	0.72亿	1.113%
2026-10-01	20.000	19.450	20.290	19.440	-0.550	-2.750%	364.93万	0.72亿	1.113%
2026-09-30	20.000	19.450	20.290	19.440	-0.550	-2.750%	364.93万	0.00亿	0.000%
2026-09-29	20.020	20.000	20.200	19.700	0.030	0.150%	471.70万	0.00亿	0.000%
2026-09-28	21.870	19.970	22.140	19.910	-2.080	-9.433%	798.69万	0.00亿	0.000%
2026-09-27	23.480	22.050	23.690	21.920	-1.550	-6.568%	834.54万	1.87亿	2.544%
2026-09-24	23.480	22.050	23.690	21.920	-1.550	-6.568%	834.54万	0.00亿	0.000%
2026-09-23	23.350	23.600	24.150	22.900	0.450	1.944%	884.61万	0.00亿	0.000%
2026-09-22	21.810	23.150	23.500	21.440	1.570	7.275%	1,050.38万	0.00亿	0.000%
2026-09-21	21.500	21.580	22.250	21.050	0.260	1.220%	676.88万	0.00亿	0.000%
2026-09-18	20.180	21.320	21.600	20.060	1.330	6.653%	654.40万	0.00亿	0.000%
2026-09-17	19.820	19.990	20.240	19.600	0.170	0.858%	426.53万	0.00亿	0.000%
2026-09-16	19.540	19.820	20.160	19.310	0.140	0.711%	416.54万	0.00亿	0.000%
2026-09-15	19.720	19.680	20.140	19.250	0.140	0.716%	428.81万	0.00亿	0.000%
2026-09-14	19.350	19.540	19.760	19.080	0.120	0.618%	378.79万	0.00亿	0.000%
2026-09-11	19.810	19.420	20.500	19.190	-0.660	-3.287%	779.45万	0.00亿	0.000%
2026-09-10	19.690	20.080	20.640	19.040	0.440	2.240%	594.40万	0.00亿	0.000%
2026-09-09	19.700	19.640	20.130	19.530	-0.050	-0.254%	340.46万	0.00亿	0.000%
2026-09-08	20.080	19.690	20.290	19.550	-0.410	-2.040%	427.66万	0.00亿	0.000%
2026-09-07	19.990	20.100	20.350	19.850	0.120	0.601%	450.95万	0.00亿	0.000%
2026-09-04	20.910	19.980	20.970	19.500	-0.440	-2.155%	541.19万	0.00亿	0.000%
2026-09-03	20.500	20.420	20.710	20.030	0.170	0.840%	372.76万	0.00亿	0.000%
2026-09-02	20.200	20.250	20.730	20.000	-0.290	-1.412%	435.06万	0.00亿	0.000%
2026-09-01	21.700	20.540	21.700	20.260	-1.030	-4.775%	657.41万	0.00亿	0.000%
2026-08-31	19.880	21.570	21.670	19.740	1.220	5.995%	1,072.52万	0.00亿	0.000%
2026-08-28	21.220	20.350	21.600	20.330	-1.230	-5.700%	850.26万	0.00亿	0.000%
2026-08-27	20.850	21.580	21.710	20.750	0.730	3.501%	793.01万	0.00亿	0.000%
2026-08-26	21.500	20.850	21.500	20.500	-0.520	-2.433%	454.64万	0.00亿	0.000%
2026-08-25	21.300	21.370	21.490	20.260	0.070	0.329%	565.23万	0.00亿	0.000%
2026-08-24	22.070	21.300	22.070	20.830	-0.440	-2.024%	596.19万	0.00亿	0.000%
2026-08-21	21.730	21.740	21.980	20.660	0.070	0.323%	477.21万	0.00亿	0.000%
2026-08-20	21.360	21.670	22.200	20.840	0.470	2.217%	679.43万	0.00亿	0.000%
2026-08-19	22.500	21.200	22.980	21.000	-2.050	-8.817%	816.09万	0.00亿	0.000%
2026-08-18	23.500	23.250	23.630	22.450	-0.450	-1.899%	839.43万	0.00亿	0.000%
2026-08-17	24.170	23.700	24.530	22.600	-0.040	-0.168%	1,274.67万	0.00亿	0.000%
2026-08-14	22.000	23.740	24.180	21.700	1.860	8.501%	1,312.06万	0.00亿	0.000%
2026-08-13	22.010	21.880	22.460	21.810	-0.110	-0.500%	706.51万	0.00亿	0.000%
2026-08-12	21.610	21.990	22.690	21.610	0.330	1.524%	743.46万	0.00亿	0.000%
2026-08-11	21.230	21.660	21.790	20.920	0.010	0.046%	652.84万	0.00亿	0.000%
2026-08-10	22.140	21.650	22.140	20.960	0.220	1.027%	869.98万	0.00亿	0.000%
2026-08-07	21.990	21.430	22.390	20.120	0.400	1.902%	1,344.93万	0.00亿	0.000%
2026-08-06	20.060	21.030	21.300	19.700	0.970	4.835%	977.67万	0.00亿	0.000%
2026-08-05	18.170	20.060	20.390	18.020	1.840	10.099%	1,138.82万	0.00亿	0.000%
2026-08-04	17.500	18.220	18.420	17.280	0.950	5.501%	821.41万	0.00亿	0.000%
2026-08-03	17.390	17.270	17.850	16.930	-0.290	-1.651%	803.83万	0.00亿	0.000%
2026-07-31	17.240	17.560	18.680	17.240	0.990	5.975%	1,115.24万	0.00亿	0.000%
2026-07-30	18.540	16.570	18.570	16.380	-1.610	-8.856%	999.12万	0.00亿	0.000%
2026-07-29	19.000	18.180	19.030	17.700	-0.780	-4.114%	860.17万	0.00亿	0.000%
2026-07-28	19.100	18.960	20.200	18.760	-0.540	-2.769%	1,049.81万	0.00亿	0.000%
2026-07-27	18.300	19.500	19.500	17.920	1.200	6.557%	826.83万	0.00亿	0.000%
2026-07-24	19.010	18.300	19.240	18.050	-0.850	-4.439%	785.26万	0.00亿	0.000%
2026-07-23	19.140	19.150	19.580	18.650	0.180	0.949%	732.78万	0.00亿	0.000%
2026-07-22	19.300	18.970	20.160	18.690	-0.270	-1.403%	1,138.19万	0.00亿	0.000%
2026-07-21	18.200	19.240	19.240	15.590	1.470	8.272%	1,697.51万	0.00亿	0.000%
2026-07-20	20.440	17.770	20.970	17.020	-2.130	-10.704%	1,684.80万	0.00亿	0.000%
2026-07-17	22.530	19.900	22.540	19.630	-2.340	-10.522%	1,220.36万	0.00亿	0.000%
2026-07-16	23.800	22.240	23.800	21.960	-1.460	-6.160%	823.73万	0.00亿	0.000%
2026-07-15	24.730	23.700	24.920	23.560	-0.570	-2.349%	821.28万	0.00亿	0.000%
2026-07-14	25.200	24.270	25.200	23.160	-0.400	-1.621%	1,432.24万	0.00亿	0.000%
2026-07-13	27.000	24.670	27.740	24.450	-2.060	-7.707%	830.43万	0.00亿	0.000%
2026-07-10	27.100	26.730	28.690	26.670	-0.720	-2.623%	757.72万	0.00亿	0.000%
2026-07-09	28.100	27.450	28.100	25.610	-0.440	-1.578%	1,008.28万	0.00亿	0.000%
2026-07-08	29.400	27.890	29.850	27.810	-1.410	-4.812%	700.61万	0.00亿	0.000%
2026-07-07	31.620	29.300	33.220	29.000	-1.400	-4.560%	869.76万	0.00亿	0.000%
2026-07-06	32.140	30.700	32.600	30.250	-1.610	-4.983%	684.55万	0.00亿	0.000%
2026-07-03	33.160	32.310	34.250	32.180	-0.850	-2.563%	706.38万	0.00亿	0.000%
2026-07-02	36.240	33.160	37.240	32.990	-2.900	-8.042%	965.96万	0.00亿	0.000%
2026-07-01	35.800	36.060	36.900	35.180	0.360	1.008%	739.17万	0.00亿	0.000%
2026-06-30	32.570	35.700	35.840	31.900	3.570	11.111%	991.82万	0.00亿	0.000%
2026-06-29	34.190	32.130	35.000	31.510	-2.040	-5.970%	777.31万	0.00亿	0.000%
2026-06-26	35.330	34.170	35.660	33.500	-1.160	-3.283%	700.29万	0.00亿	0.000%
2026-06-25	35.820	35.330	35.830	34.890	-0.090	-0.254%	753.36万	0.00亿	0.000%
2026-06-24	36.900	35.420	37.020	35.000	-1.520	-4.115%	707.64万	0.00亿	0.000%
2026-06-23	39.000	36.940	39.820	36.510	-1.940	-4.990%	917.13万	0.00亿	0.000%
2026-06-22	39.280	38.880	39.280	37.320	-0.250	-0.639%	992.11万	0.00亿	0.000%
2026-06-18	37.360	39.130	39.400	36.140	2.100	5.671%	1,018.34万	0.00亿	0.000%
2026-06-17	36.510	37.030	38.010	35.890	0.710	1.955%	827.95万	0.00亿	0.000%
2026-06-16	32.920	36.320	36.870	32.770	3.470	10.563%	1,515.68万	0.00亿	0.000%
2026-06-15	32.160	32.850	34.550	31.780	1.120	3.530%	865.13万	0.00亿	0.000%
2026-06-12	34.500	31.730	34.890	31.600	-1.830	-5.453%	782.76万	0.00亿	0.000%
2026-06-11	32.000	33.560	33.810	32.000	1.180	3.644%	660.73万	0.00亿	0.000%
2026-06-10	34.160	32.380	34.400	31.600	-1.430	-4.230%	776.79万	0.00亿	0.000%
2026-06-09	35.300	33.810	35.800	33.000	-0.520	-1.515%	1,011.96万	0.00亿	0.000%
2026-06-08	35.500	34.330	36.670	33.510	-2.170	-5.945%	688.06万	0.00亿	0.000%
2026-06-05	36.621	36.500	37.236	35.007	-0.121	-0.330%	510.62万	0.00亿	0.000%
2026-06-04	36.836	36.621	37.471	35.571	-0.593	-1.593%	612.18万	0.00亿	0.000%
2026-06-03	34.286	37.214	39.057	33.864	2.985	8.721%	821.03万	0.00亿	0.000%
2026-06-02	36.900	34.229	37.693	34.164	-1.700	-4.732%	681.65万	0.00亿	0.000%
2026-06-01	37.807	35.929	38.107	35.707	-2.285	-5.979%	564.47万	0.00亿	0.000%
2026-05-29	39.121	38.214	39.757	36.793	-1.072	-2.729%	630.12万	0.00亿	0.000%
2026-05-28	37.857	39.286	39.464	36.786	1.307	3.441%	510.72万	0.00亿	0.000%
2026-05-27	40.286	37.979	41.071	37.657	-2.378	-5.892%	588.01万	0.00亿	0.000%
2026-05-26	41.429	40.357	42.714	39.071	-0.979	-2.368%	914.99万	0.00亿	0.000%
2026-05-25	41.429	41.336	42.143	40.586	-0.121	-0.292%	706.39万	0.00亿	0.000%
2026-05-22	37.314	41.457	41.607	37.143	4.321	11.636%	922.43万	0.00亿	0.000%
2026-05-21	42.857	37.136	42.857	37.136	-4.564	-10.945%	1,010.83万	0.00亿	0.000%
2026-05-20	41.043	41.700	41.950	40.571	0.843	2.063%	720.34万	0.00亿	0.000%
2026-05-19	39.286	40.857	41.357	38.929	1.628	4.150%	856.86万	0.00亿	0.000%
2026-05-18	37.043	39.229	40.414	36.250	2.586	7.057%	888.94万	0.00亿	0.000%
2026-05-15	37.714	36.643	38.286	36.279	-0.686	-1.838%	638.53万	0.00亿	0.000%
2026-05-14	38.379	37.329	38.400	37.000	-1.057	-2.754%	521.93万	0.00亿	0.000%
2026-05-13	36.971	38.386	39.264	36.971	0.772	2.052%	753.69万	0.00亿	0.000%
2026-05-12	37.321	37.614	38.350	36.143	0.585	1.580%	923.37万	0.00亿	0.000%
2026-05-11	38.236	37.029	39.000	36.436	-1.071	-2.811%	1,093.19万	0.00亿	0.000%
2026-05-08	35.243	38.100	38.179	35.200	2.036	5.646%	770.32万	0.00亿	0.000%
2026-05-07	34.693	36.064	36.193	33.771	1.478	4.273%	787.07万	0.00亿	0.000%
2026-05-06	34.136	34.586	36.214	33.650	1.886	5.768%	938.43万	0.00亿	0.000%
2026-04-30	31.057	32.700	33.393	31.036	0.843	2.646%	1,129.59万	0.00亿	0.000%
2026-04-29	32.771	31.857	33.429	29.693	-1.914	-5.668%	1,478.36万	0.00亿	0.000%
2026-04-28	29.286	33.771	33.843	28.736	4.771	16.452%	1,520.25万	0.00亿	0.000%
2026-04-27	29.464	29.000	29.979	28.593	0.264	0.919%	404.12万	0.00亿	0.000%
2026-04-24	30.121	28.736	30.864	28.514	-1.914	-6.245%	727.21万	0.00亿	0.000%
2026-04-23	30.007	30.650	32.050	29.850	0.643	2.143%	659.24万	0.00亿	0.000%
2026-04-22	29.679	30.007	30.407	29.393	0.328	1.105%	503.79万	0.00亿	0.000%
2026-04-21	31.071	29.679	31.071	29.286	-1.114	-3.618%	784.25万	0.00亿	0.000%
2026-04-20	29.921	30.793	31.821	29.536	1.343	4.560%	679.73万	0.00亿	0.000%
2026-04-17	28.993	29.450	29.957	28.486	0.421	1.450%	411.16万	0.00亿	0.000%
2026-04-16	28.343	29.029	29.786	28.343	0.550	1.931%	404.63万	0.00亿	0.000%
2026-04-15	28.700	28.479	29.271	28.350	-0.385	-1.334%	394.70万	0.00亿	0.000%
2026-04-14	29.079	28.864	29.079	28.257	-0.129	-0.445%	440.48万	0.00亿	0.000%
2026-04-13	29.193	28.993	29.471	28.236	-0.293	-1.000%	548.02万	0.00亿	0.000%
2026-04-10	28.914	29.286	29.807	28.636	0.215	0.740%	449.64万	0.00亿	0.000%
2026-04-09	29.143	29.071	29.386	27.500	-0.179	-0.612%	534.41万	0.00亿	0.000%
2026-04-08	27.836	29.250	29.707	27.293	2.100	7.735%	581.06万	0.00亿	0.000%
2026-04-07	27.971	27.150	28.471	27.143	0.000	0.000%	671.89万	0.00亿	0.000%
2026-04-03	29.707	27.964	30.371	27.814	0.000	0.000%	754.31万	0.00亿	0.000%
2026-04-02	31.750	29.707	31.857	29.357	0.000	0.000%	358.90万	0.00亿	0.000%
2026-04-01	31.286	31.193	32.150	30.607	0.000	0.000%	402.10万	0.00亿	0.000%