智翔金泰（688443）历史行情

以下为智翔金泰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
2026-10-08	25.440	25.550	25.630	24.660	0.250	0.988%	607.55万	0.00亿	0.000%
2026-10-07	24.290	25.300	25.620	24.140	1.160	4.805%	560.25万	1.41亿	3.907%
2026-10-06	24.290	25.300	25.620	24.140	1.160	4.805%	560.25万	1.41亿	3.907%
2026-10-05	24.290	25.300	25.620	24.140	1.160	4.805%	560.25万	1.41亿	3.907%
2026-10-02	24.290	25.300	25.620	24.140	1.160	4.805%	560.25万	1.41亿	3.907%
2026-10-01	24.290	25.300	25.620	24.140	1.160	4.805%	560.25万	1.41亿	3.907%
2026-09-30	24.290	25.300	25.620	24.140	1.160	4.805%	560.25万	0.00亿	0.000%
2026-09-29	24.250	24.140	24.870	23.920	-0.100	-0.413%	264.89万	0.00亿	0.000%
2026-09-28	24.730	24.240	24.890	24.000	-0.370	-1.503%	340.19万	0.00亿	0.000%
2026-09-27	25.360	24.610	25.640	24.570	-0.880	-3.452%	441.00万	1.10亿	3.076%
2026-09-24	25.360	24.610	25.640	24.570	-0.880	-3.452%	441.00万	0.00亿	0.000%
2026-09-23	25.100	25.490	25.930	25.000	0.300	1.191%	434.04万	0.00亿	0.000%
2026-09-22	24.570	25.190	25.250	24.330	0.680	2.774%	551.58万	0.00亿	0.000%
2026-09-21	23.130	24.510	24.580	23.050	1.610	7.031%	526.18万	0.00亿	0.000%
2026-09-18	22.570	22.900	23.410	22.570	0.440	1.959%	256.29万	0.00亿	0.000%
2026-09-17	22.280	22.460	22.580	22.230	0.160	0.717%	196.42万	0.00亿	0.000%
2026-09-16	22.160	22.300	22.400	21.920	0.110	0.496%	172.89万	0.00亿	0.000%
2026-09-15	22.530	22.190	22.530	22.060	-0.260	-1.158%	120.62万	0.00亿	0.000%
2026-09-14	21.890	22.450	22.530	21.660	0.560	2.558%	171.15万	0.00亿	0.000%
2026-09-11	22.490	21.890	22.490	21.640	-0.480	-2.146%	191.62万	0.00亿	0.000%
2026-09-10	22.460	22.370	22.620	21.920	-0.200	-0.886%	280.59万	0.00亿	0.000%
2026-09-09	22.910	22.570	23.090	22.570	-0.460	-1.997%	202.30万	0.00亿	0.000%
2026-09-08	22.980	23.030	23.240	22.660	0.060	0.261%	200.77万	0.00亿	0.000%
2026-09-07	23.260	22.970	23.280	22.960	-0.280	-1.204%	240.97万	0.00亿	0.000%
2026-09-04	23.610	23.250	23.800	23.150	-0.290	-1.232%	286.57万	0.00亿	0.000%
2026-09-03	23.050	23.540	23.760	22.940	0.450	1.949%	316.25万	0.00亿	0.000%
2026-09-02	23.000	23.090	23.410	22.640	0.090	0.391%	311.14万	0.00亿	0.000%
2026-09-01	23.600	23.000	23.670	22.930	-0.680	-2.872%	471.34万	0.00亿	0.000%
2026-08-31	23.880	23.680	24.600	23.580	-0.540	-2.230%	353.15万	0.00亿	0.000%
2026-08-28	25.720	24.220	26.500	24.130	-0.580	-2.339%	519.52万	0.00亿	0.000%
2026-08-27	24.740	24.800	24.930	24.110	0.080	0.324%	356.84万	0.00亿	0.000%
2026-08-26	24.640	24.720	25.650	24.400	0.040	0.162%	309.50万	0.00亿	0.000%
2026-08-25	24.440	24.680	24.860	24.000	0.080	0.325%	401.08万	0.00亿	0.000%
2026-08-24	25.830	24.600	26.350	24.440	-1.350	-5.202%	438.86万	0.00亿	0.000%
2026-08-21	26.280	25.950	26.750	25.770	-0.830	-3.099%	461.64万	0.00亿	0.000%
2026-08-20	26.960	26.780	27.700	26.360	0.900	3.478%	658.78万	0.00亿	0.000%
2026-08-19	26.310	25.880	26.770	25.570	-0.560	-2.118%	433.37万	0.00亿	0.000%
2026-08-18	26.450	26.440	27.150	26.200	0.290	1.109%	500.95万	0.00亿	0.000%
2026-08-17	26.160	26.150	26.590	25.740	-0.210	-0.797%	283.57万	0.00亿	0.000%
2026-08-14	26.800	26.360	27.070	26.030	-0.400	-1.495%	376.12万	0.00亿	0.000%
2026-08-13	26.160	26.760	27.700	25.670	0.730	2.804%	567.46万	0.00亿	0.000%
2026-08-12	26.250	26.030	27.050	25.810	-0.300	-1.139%	449.76万	0.00亿	0.000%
2026-08-11	24.600	26.330	27.240	24.500	1.540	6.212%	774.82万	0.00亿	0.000%
2026-08-10	24.830	24.790	25.530	24.440	0.150	0.609%	498.92万	0.00亿	0.000%
2026-08-07	22.730	24.640	24.750	22.730	1.700	7.411%	651.72万	0.00亿	0.000%
2026-08-06	23.310	22.940	23.520	22.780	-0.480	-2.050%	364.92万	0.00亿	0.000%
2026-08-05	22.810	23.420	23.890	22.810	0.270	1.166%	337.94万	0.00亿	0.000%
2026-08-04	22.830	23.150	23.370	22.690	0.520	2.298%	416.57万	0.00亿	0.000%
2026-08-03	22.240	22.630	23.100	22.100	0.410	1.845%	380.83万	0.00亿	0.000%
2026-07-31	22.530	22.220	22.900	22.220	0.120	0.543%	323.95万	0.00亿	0.000%
2026-07-30	23.000	22.100	23.430	22.000	-0.980	-4.246%	418.28万	0.00亿	0.000%
2026-07-29	23.130	23.080	23.350	22.680	0.120	0.523%	315.65万	0.00亿	0.000%
2026-07-28	23.600	22.960	23.780	22.800	-0.840	-3.529%	324.74万	0.00亿	0.000%
2026-07-27	23.440	23.800	24.500	23.300	0.450	1.927%	411.89万	0.00亿	0.000%
2026-07-24	24.380	23.350	24.530	23.300	-1.050	-4.303%	309.89万	0.00亿	0.000%
2026-07-23	24.830	24.400	25.500	24.250	-0.430	-1.732%	318.77万	0.00亿	0.000%
2026-07-22	24.700	24.830	25.960	24.630	-0.200	-0.799%	433.58万	0.00亿	0.000%
2026-07-21	24.840	25.030	25.180	23.980	0.200	0.805%	499.82万	0.00亿	0.000%
2026-07-20	23.880	24.830	25.760	23.500	1.100	4.635%	626.85万	0.00亿	0.000%
2026-07-17	25.860	23.730	25.870	23.730	-2.120	-8.201%	533.97万	0.00亿	0.000%
2026-07-16	25.400	25.850	26.390	24.750	0.300	1.174%	551.36万	0.00亿	0.000%
2026-07-15	24.650	25.550	26.250	24.650	0.520	2.078%	608.41万	0.00亿	0.000%
2026-07-14	24.320	25.030	25.110	23.550	0.920	3.816%	485.00万	0.00亿	0.000%
2026-07-13	24.560	24.110	25.120	23.870	-0.580	-2.349%	448.43万	0.00亿	0.000%
2026-07-10	23.770	24.690	25.760	23.300	0.780	3.262%	494.72万	0.00亿	0.000%
2026-07-09	23.510	23.910	24.790	23.500	-0.030	-0.125%	422.67万	0.00亿	0.000%
2026-07-08	25.250	23.940	25.450	23.900	-1.160	-4.622%	481.56万	0.00亿	0.000%
2026-07-07	25.720	25.100	25.720	24.510	-0.440	-1.723%	499.91万	0.00亿	0.000%
2026-07-06	25.200	25.540	26.680	24.260	0.340	1.349%	899.35万	0.00亿	0.000%
2026-07-03	23.860	25.200	25.330	23.860	1.270	5.307%	825.17万	0.00亿	0.000%
2026-07-02	24.100	23.930	25.260	23.830	-0.350	-1.442%	684.20万	0.00亿	0.000%
2026-07-01	22.860	24.280	24.400	22.020	1.030	4.430%	777.71万	0.00亿	0.000%
2026-06-30	23.490	23.250	23.790	22.930	-0.130	-0.556%	569.67万	0.00亿	0.000%
2026-06-29	21.000	23.380	23.490	21.000	1.950	9.099%	788.03万	0.00亿	0.000%
2026-06-26	21.950	21.430	22.100	21.100	-0.740	-3.338%	503.41万	0.00亿	0.000%
2026-06-25	22.250	22.170	22.450	21.310	-0.210	-0.938%	591.20万	0.00亿	0.000%
2026-06-24	23.350	22.380	23.380	22.190	-0.410	-1.799%	637.45万	0.00亿	0.000%
2026-06-23	21.300	22.790	23.420	21.050	1.500	7.046%	896.47万	0.00亿	0.000%
2026-06-22	21.690	21.290	21.800	20.070	-0.560	-2.563%	686.64万	0.00亿	0.000%
2026-06-18	20.700	21.850	22.710	20.390	1.040	4.998%	601.46万	0.00亿	0.000%
2026-06-17	21.180	20.810	21.190	20.780	-0.370	-1.747%	293.20万	0.00亿	0.000%
2026-06-16	21.680	21.180	21.680	21.090	-0.490	-2.261%	310.74万	0.00亿	0.000%
2026-06-15	22.290	21.670	22.560	21.600	-0.640	-2.869%	362.78万	0.00亿	0.000%
2026-06-12	22.500	22.310	22.920	21.920	-0.110	-0.491%	510.89万	0.00亿	0.000%
2026-06-11	21.730	22.420	22.470	21.100	0.820	3.796%	483.30万	0.00亿	0.000%
2026-06-10	21.470	21.600	21.790	20.800	0.000	0.000%	407.36万	0.00亿	0.000%
2026-06-09	21.990	21.600	22.230	21.350	-0.020	-0.093%	419.03万	0.00亿	0.000%
2026-06-08	22.540	21.620	22.950	21.110	-0.890	-3.954%	555.99万	0.00亿	0.000%
2026-06-05	23.150	22.510	23.350	22.480	-0.480	-2.088%	401.54万	0.00亿	0.000%
2026-06-04	23.830	22.990	23.950	22.800	-0.810	-3.403%	498.74万	0.00亿	0.000%
2026-06-03	23.760	23.800	24.250	23.610	-0.250	-1.040%	474.76万	0.00亿	0.000%
2026-06-02	24.750	24.050	24.830	23.810	-0.740	-2.985%	500.80万	0.00亿	0.000%
2026-06-01	26.260	24.790	26.880	24.550	-2.010	-7.500%	972.72万	0.00亿	0.000%
2026-05-29	31.270	26.800	31.280	26.530	-2.710	-9.183%	1,315.14万	0.00亿	0.000%
2026-05-28	29.780	29.510	30.650	29.230	-0.240	-0.807%	360.64万	0.00亿	0.000%
2026-05-27	30.120	29.750	30.750	29.590	-0.640	-2.106%	428.09万	0.00亿	0.000%
2026-05-26	29.600	30.390	31.290	29.230	0.560	1.877%	504.80万	0.00亿	0.000%
2026-05-25	29.800	29.830	31.600	29.730	0.080	0.269%	464.21万	0.00亿	0.000%
2026-05-22	29.900	29.750	30.200	28.940	0.360	1.225%	449.89万	0.00亿	0.000%
2026-05-21	29.250	29.390	31.390	29.250	0.140	0.479%	628.85万	0.00亿	0.000%
2026-05-20	29.550	29.250	30.230	28.610	-0.190	-0.645%	546.44万	0.00亿	0.000%
2026-05-19	29.950	29.440	30.140	28.970	-0.390	-1.307%	302.12万	0.00亿	0.000%
2026-05-18	30.000	29.830	30.150	29.360	-0.220	-0.732%	264.43万	0.00亿	0.000%
2026-05-15	30.110	30.050	30.600	29.820	-0.030	-0.100%	320.20万	0.00亿	0.000%
2026-05-14	30.800	30.080	31.410	30.080	-0.770	-2.496%	350.12万	0.00亿	0.000%
2026-05-13	31.150	30.850	31.420	29.850	-0.350	-1.122%	448.15万	0.00亿	0.000%
2026-05-12	30.820	31.200	31.810	30.630	0.130	0.418%	493.24万	0.00亿	0.000%
2026-05-11	30.650	31.070	31.600	29.770	0.300	0.975%	599.78万	0.00亿	0.000%
2026-05-08	30.100	30.770	31.040	29.610	0.640	2.124%	324.89万	0.00亿	0.000%
2026-05-07	29.920	30.130	30.940	29.920	-0.080	-0.265%	265.34万	0.00亿	0.000%
2026-05-06	29.700	30.210	30.960	29.220	0.590	1.992%	538.55万	0.00亿	0.000%
2026-04-30	30.490	29.620	30.750	29.050	-1.180	-3.831%	547.66万	0.00亿	0.000%
2026-04-29	30.970	30.800	31.230	30.280	0.010	0.032%	302.07万	0.00亿	0.000%
2026-04-28	31.380	30.790	31.500	30.620	-0.590	-1.880%	231.86万	0.00亿	0.000%
2026-04-27	31.010	31.380	31.750	31.000	-0.070	-0.223%	251.53万	0.00亿	0.000%
2026-04-24	30.940	31.450	32.040	30.410	0.260	0.834%	425.48万	0.00亿	0.000%
2026-04-23	31.030	31.190	31.900	31.000	-0.130	-0.415%	296.46万	0.00亿	0.000%
2026-04-22	30.100	31.320	32.240	30.100	0.920	3.026%	359.60万	0.00亿	0.000%
2026-04-21	30.360	30.400	30.630	29.800	0.040	0.132%	386.60万	0.00亿	0.000%
2026-04-20	31.030	30.360	31.870	30.100	-0.770	-2.473%	554.63万	0.00亿	0.000%
2026-04-17	32.290	31.130	32.290	30.440	-1.160	-3.592%	799.59万	0.00亿	0.000%
2026-04-16	32.030	32.290	32.360	31.710	0.290	0.906%	498.99万	0.00亿	0.000%
2026-04-15	31.800	32.000	32.290	31.360	0.460	1.458%	653.17万	0.00亿	0.000%
2026-04-14	30.410	31.540	31.580	30.410	0.960	3.139%	614.38万	0.00亿	0.000%
2026-04-13	29.750	30.580	31.000	29.410	0.000	0.000%	573.89万	0.00亿	0.000%
2026-04-10	28.600	29.920	30.590	28.320	0.000	0.000%	884.24万	0.00亿	0.000%
2026-04-09	28.750	28.480	29.730	28.400	0.000	0.000%	525.94万	0.00亿	0.000%
2026-04-08	28.000	29.080	29.490	27.850	0.000	0.000%	715.08万	0.00亿	0.000%
2026-04-07	27.090	27.700	28.860	26.650	0.000	0.000%	661.99万	0.00亿	0.000%
2026-04-03	27.280	27.020	27.980	26.710	0.000	0.000%	276.66万	0.00亿	0.000%
2026-04-02	27.720	27.480	27.720	27.020	0.000	0.000%	347.24万	0.00亿	0.000%
2026-04-01	26.140	27.470	27.500	25.910	0.000	0.000%	492.16万	0.00亿	0.000%