精智达（688627）历史行情
以下为精智达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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 442.010 | 422.800 | 448.800 | 422.040 | -18.270 | -4.142% | 257.85万 | 11.10亿 | 2.739% |
| 2026-10-06 | 442.010 | 422.800 | 448.800 | 422.040 | -18.270 | -4.142% | 257.85万 | 11.10亿 | 2.739% |
| 2026-10-05 | 442.010 | 422.800 | 448.800 | 422.040 | -18.270 | -4.142% | 257.85万 | 11.10亿 | 2.739% |
| 2026-10-02 | 442.010 | 422.800 | 448.800 | 422.040 | -18.270 | -4.142% | 257.85万 | 11.10亿 | 2.739% |
| 2026-10-01 | 442.010 | 422.800 | 448.800 | 422.040 | -18.270 | -4.142% | 257.85万 | 11.10亿 | 2.739% |
| 2026-09-30 | 442.010 | 422.800 | 448.800 | 422.040 | -18.270 | -4.142% | 257.85万 | 0.00亿 | 0.000% |
| 2026-09-29 | 438.900 | 441.070 | 449.000 | 433.000 | 9.070 | 2.100% | 278.65万 | 0.00亿 | 0.000% |
| 2026-09-28 | 455.000 | 432.000 | 457.000 | 422.000 | -26.050 | -5.687% | 382.65万 | 0.00亿 | 0.000% |
| 2026-09-27 | 469.830 | 458.050 | 475.150 | 457.110 | -16.950 | -3.568% | 208.19万 | 9.68亿 | 2.212% |
| 2026-09-24 | 469.830 | 458.050 | 475.150 | 457.110 | -16.950 | -3.568% | 208.19万 | 0.00亿 | 0.000% |
| 2026-09-23 | 483.790 | 475.000 | 483.790 | 472.060 | -2.880 | -0.603% | 172.63万 | 0.00亿 | 0.000% |
| 2026-09-22 | 500.010 | 477.880 | 505.680 | 475.220 | -12.120 | -2.473% | 341.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 513.000 | 490.000 | 516.990 | 484.000 | -13.000 | -2.584% | 379.38万 | 0.00亿 | 0.000% |
| 2026-09-18 | 499.990 | 503.000 | 511.880 | 482.000 | 16.500 | 3.392% | 522.99万 | 0.00亿 | 0.000% |
| 2026-09-17 | 488.000 | 486.500 | 496.000 | 481.150 | -1.860 | -0.381% | 293.43万 | 0.00亿 | 0.000% |
| 2026-09-16 | 460.000 | 488.360 | 495.800 | 455.000 | 33.860 | 7.450% | 482.91万 | 0.00亿 | 0.000% |
| 2026-09-15 | 444.060 | 454.500 | 473.110 | 436.880 | 10.440 | 2.351% | 327.36万 | 0.00亿 | 0.000% |
| 2026-09-14 | 440.000 | 444.060 | 451.000 | 433.510 | -10.140 | -2.232% | 261.69万 | 0.00亿 | 0.000% |
| 2026-09-11 | 461.000 | 454.200 | 465.870 | 438.000 | -14.600 | -3.114% | 351.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 470.580 | 468.800 | 479.000 | 463.800 | -5.410 | -1.141% | 271.32万 | 0.00亿 | 0.000% |
| 2026-09-09 | 493.180 | 474.210 | 499.010 | 471.580 | -13.740 | -2.816% | 317.41万 | 0.00亿 | 0.000% |
| 2026-09-08 | 489.570 | 487.950 | 506.900 | 485.000 | -3.050 | -0.621% | 451.74万 | 0.00亿 | 0.000% |
| 2026-09-07 | 463.350 | 491.000 | 494.070 | 458.030 | 49.420 | 11.192% | 692.13万 | 0.00亿 | 0.000% |
| 2026-09-04 | 492.000 | 441.580 | 495.990 | 434.180 | -39.060 | -8.127% | 736.19万 | 0.00亿 | 0.000% |
| 2026-09-03 | 490.000 | 480.640 | 492.880 | 460.000 | -2.780 | -0.575% | 417.44万 | 0.00亿 | 0.000% |
| 2026-09-02 | 454.950 | 483.420 | 494.800 | 454.950 | 8.420 | 1.773% | 481.31万 | 0.00亿 | 0.000% |
| 2026-09-01 | 522.000 | 475.000 | 533.910 | 471.900 | -47.300 | -9.056% | 725.94万 | 0.00亿 | 0.000% |
| 2026-08-31 | 489.480 | 522.300 | 525.000 | 481.000 | 30.350 | 6.169% | 582.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 508.000 | 491.950 | 526.680 | 491.870 | -21.550 | -4.197% | 466.18万 | 0.00亿 | 0.000% |
| 2026-08-27 | 467.000 | 513.500 | 515.000 | 453.000 | 53.750 | 11.691% | 508.52万 | 0.00亿 | 0.000% |
| 2026-08-26 | 450.580 | 459.750 | 469.000 | 440.000 | 11.140 | 2.483% | 373.35万 | 0.00亿 | 0.000% |
| 2026-08-25 | 450.000 | 448.610 | 458.870 | 431.790 | -16.680 | -3.585% | 431.82万 | 0.00亿 | 0.000% |
| 2026-08-24 | 479.990 | 465.290 | 492.000 | 451.380 | -19.500 | -4.022% | 436.37万 | 0.00亿 | 0.000% |
| 2026-08-21 | 478.000 | 484.790 | 492.500 | 470.990 | 1.130 | 0.234% | 478.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 491.000 | 483.660 | 512.990 | 469.840 | -8.330 | -1.693% | 570.30万 | 0.00亿 | 0.000% |
| 2026-08-19 | 526.000 | 491.990 | 535.000 | 473.000 | -73.230 | -12.956% | 726.01万 | 0.00亿 | 0.000% |
| 2026-08-18 | 540.000 | 565.220 | 568.980 | 532.590 | 23.220 | 4.284% | 531.94万 | 0.00亿 | 0.000% |
| 2026-08-17 | 507.000 | 542.000 | 545.000 | 498.600 | 43.010 | 8.619% | 549.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 497.000 | 498.990 | 512.880 | 479.000 | 16.430 | 3.405% | 605.45万 | 0.00亿 | 0.000% |
| 2026-08-13 | 470.070 | 482.560 | 520.000 | 450.680 | 24.290 | 5.300% | 770.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 452.690 | 458.270 | 473.550 | 445.240 | 13.470 | 3.028% | 374.51万 | 0.00亿 | 0.000% |
| 2026-08-11 | 468.000 | 444.800 | 470.000 | 432.500 | -18.200 | -3.931% | 465.04万 | 0.00亿 | 0.000% |
| 2026-08-10 | 460.380 | 463.000 | 479.870 | 448.000 | 2.000 | 0.434% | 509.67万 | 0.00亿 | 0.000% |
| 2026-08-07 | 437.000 | 461.000 | 469.990 | 432.000 | 24.280 | 5.560% | 514.24万 | 0.00亿 | 0.000% |
| 2026-08-06 | 418.530 | 436.720 | 455.000 | 418.400 | 7.020 | 1.634% | 441.82万 | 0.00亿 | 0.000% |
| 2026-08-05 | 409.000 | 429.700 | 444.000 | 400.000 | 26.700 | 6.625% | 636.64万 | 0.00亿 | 0.000% |
| 2026-08-04 | 379.190 | 403.000 | 407.000 | 368.010 | 31.120 | 8.368% | 511.38万 | 0.00亿 | 0.000% |
| 2026-08-03 | 410.000 | 371.880 | 410.000 | 368.010 | -39.820 | -9.672% | 497.90万 | 0.00亿 | 0.000% |
| 2026-07-31 | 452.040 | 411.700 | 466.770 | 408.000 | 15.040 | 3.792% | 592.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 435.500 | 396.660 | 445.450 | 387.620 | -43.650 | -9.913% | 634.79万 | 0.00亿 | 0.000% |
| 2026-07-29 | 473.000 | 440.310 | 488.000 | 410.050 | -32.750 | -6.923% | 698.94万 | 0.00亿 | 0.000% |
| 2026-07-28 | 493.100 | 473.060 | 530.800 | 467.000 | -36.940 | -7.243% | 528.02万 | 0.00亿 | 0.000% |
| 2026-07-27 | 499.000 | 510.000 | 522.700 | 485.000 | 13.750 | 2.771% | 529.81万 | 0.00亿 | 0.000% |
| 2026-07-24 | 464.830 | 496.250 | 514.000 | 458.580 | 15.510 | 3.226% | 524.47万 | 0.00亿 | 0.000% |
| 2026-07-23 | 533.000 | 480.740 | 533.000 | 477.600 | -46.540 | -8.826% | 566.47万 | 0.00亿 | 0.000% |
| 2026-07-22 | 533.000 | 527.280 | 570.000 | 523.000 | -21.730 | -3.958% | 603.54万 | 0.00亿 | 0.000% |
| 2026-07-21 | 478.000 | 549.010 | 549.010 | 420.200 | 91.500 | 20.000% | 794.89万 | 0.00亿 | 0.000% |
| 2026-07-20 | 527.000 | 457.510 | 549.000 | 436.080 | -54.470 | -10.639% | 814.83万 | 0.00亿 | 0.000% |
| 2026-07-17 | 578.000 | 511.980 | 593.000 | 508.000 | -72.020 | -12.332% | 817.51万 | 0.00亿 | 0.000% |
| 2026-07-16 | 573.660 | 584.000 | 619.880 | 558.100 | -15.000 | -2.504% | 563.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 632.000 | 599.000 | 653.990 | 590.050 | -9.970 | -1.637% | 629.33万 | 0.00亿 | 0.000% |
| 2026-07-14 | 578.980 | 608.970 | 629.880 | 577.100 | 39.620 | 6.959% | 620.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 580.000 | 569.350 | 628.000 | 555.000 | -30.640 | -5.107% | 671.24万 | 0.00亿 | 0.000% |
| 2026-07-10 | 649.930 | 599.990 | 675.000 | 592.960 | -47.890 | -7.392% | 604.26万 | 0.00亿 | 0.000% |
| 2026-07-09 | 627.300 | 647.880 | 648.880 | 591.000 | 59.880 | 10.184% | 557.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 580.000 | 588.000 | 624.950 | 561.120 | 18.450 | 3.239% | 513.46万 | 0.00亿 | 0.000% |
| 2026-07-07 | 549.990 | 569.550 | 587.880 | 546.970 | 6.550 | 1.163% | 425.22万 | 0.00亿 | 0.000% |
| 2026-07-06 | 589.320 | 563.000 | 589.320 | 543.000 | -15.300 | -2.646% | 501.78万 | 0.00亿 | 0.000% |
| 2026-07-03 | 566.000 | 578.300 | 599.000 | 552.270 | -3.770 | -0.648% | 566.56万 | 0.00亿 | 0.000% |
| 2026-07-02 | 615.370 | 582.070 | 630.000 | 580.000 | -79.990 | -12.082% | 780.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 724.950 | 662.060 | 736.360 | 652.200 | -52.940 | -7.404% | 639.96万 | 0.00亿 | 0.000% |
| 2026-06-30 | 685.040 | 715.000 | 734.400 | 675.580 | 10.000 | 1.418% | 511.94万 | 0.00亿 | 0.000% |
| 2026-06-29 | 660.000 | 705.000 | 709.880 | 642.030 | 51.300 | 7.848% | 614.42万 | 0.00亿 | 0.000% |
| 2026-06-26 | 639.120 | 653.700 | 676.000 | 631.130 | 14.700 | 2.300% | 591.91万 | 0.00亿 | 0.000% |
| 2026-06-25 | 649.970 | 639.000 | 653.660 | 622.000 | 1.000 | 0.157% | 461.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 545.010 | 638.000 | 639.000 | 536.510 | 89.000 | 16.211% | 748.87万 | 0.00亿 | 0.000% |
| 2026-06-23 | 569.970 | 549.000 | 569.970 | 525.200 | -17.200 | -3.038% | 520.07万 | 0.00亿 | 0.000% |
| 2026-06-22 | 561.180 | 566.200 | 568.030 | 530.160 | 0.200 | 0.035% | 624.26万 | 0.00亿 | 0.000% |
| 2026-06-18 | 531.430 | 566.000 | 587.000 | 512.000 | 23.720 | 4.374% | 812.37万 | 0.00亿 | 0.000% |
| 2026-06-17 | 499.000 | 542.280 | 546.990 | 490.110 | 44.503 | 8.940% | 799.40万 | 0.00亿 | 0.000% |
| 2026-06-16 | 469.777 | 497.777 | 515.757 | 462.777 | 30.000 | 6.413% | 731.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 412.777 | 467.777 | 472.167 | 404.827 | 53.520 | 12.920% | 765.00万 | 0.00亿 | 0.000% |
| 2026-06-12 | 442.877 | 414.257 | 461.777 | 404.727 | 1.930 | 0.468% | 785.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 395.777 | 412.327 | 418.777 | 395.777 | 9.550 | 2.371% | 554.77万 | 0.00亿 | 0.000% |
| 2026-06-10 | 407.507 | 402.777 | 418.777 | 391.357 | -5.680 | -1.391% | 569.03万 | 0.00亿 | 0.000% |
| 2026-06-09 | 385.277 | 408.457 | 412.277 | 377.827 | 33.580 | 8.958% | 755.15万 | 0.00亿 | 0.000% |
| 2026-06-08 | 366.817 | 374.877 | 393.577 | 365.277 | -10.460 | -2.715% | 525.72万 | 0.00亿 | 0.000% |
| 2026-06-05 | 378.847 | 385.337 | 402.787 | 378.847 | -2.450 | -0.632% | 630.66万 | 0.00亿 | 0.000% |
| 2026-06-04 | 353.777 | 387.787 | 394.777 | 351.837 | 32.510 | 9.151% | 691.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 346.787 | 355.277 | 371.777 | 343.777 | 7.310 | 2.101% | 594.98万 | 0.00亿 | 0.000% |
| 2026-06-02 | 351.777 | 347.967 | 357.777 | 339.857 | -1.390 | -0.398% | 551.90万 | 0.00亿 | 0.000% |
| 2026-06-01 | 364.107 | 349.357 | 372.597 | 345.777 | -17.420 | -4.749% | 505.64万 | 0.00亿 | 0.000% |
| 2026-05-29 | 397.777 | 366.777 | 398.557 | 362.777 | -28.890 | -7.302% | 621.88万 | 0.00亿 | 0.000% |
| 2026-05-28 | 383.517 | 395.667 | 402.777 | 379.447 | 10.070 | 2.612% | 463.37万 | 0.00亿 | 0.000% |
| 2026-05-27 | 408.777 | 385.597 | 419.677 | 381.827 | -19.160 | -4.734% | 652.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 422.077 | 404.757 | 425.677 | 394.277 | -25.960 | -6.027% | 665.95万 | 0.00亿 | 0.000% |
| 2026-05-25 | 402.437 | 430.717 | 449.657 | 397.777 | 13.970 | 3.352% | 676.78万 | 0.00亿 | 0.000% |
| 2026-05-22 | 417.777 | 416.747 | 424.547 | 394.777 | 7.020 | 1.713% | 705.23万 | 0.00亿 | 0.000% |
| 2026-05-21 | 440.777 | 409.727 | 450.777 | 403.817 | -30.050 | -6.833% | 767.54万 | 0.00亿 | 0.000% |
| 2026-05-20 | 393.787 | 439.777 | 447.347 | 393.787 | 43.600 | 11.005% | 683.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 360.887 | 396.177 | 398.107 | 354.797 | 31.430 | 8.617% | 720.17万 | 0.00亿 | 0.000% |
| 2026-05-18 | 375.777 | 364.747 | 402.747 | 359.937 | 11.530 | 3.264% | 1,097.24万 | 0.00亿 | 0.000% |
| 2026-05-15 | 344.807 | 353.217 | 376.777 | 327.777 | 5.140 | 1.477% | 702.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 359.767 | 348.077 | 366.777 | 342.787 | -11.700 | -3.252% | 441.90万 | 0.00亿 | 0.000% |
| 2026-05-13 | 342.657 | 359.777 | 371.777 | 333.777 | 4.860 | 1.369% | 575.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 337.777 | 354.917 | 357.577 | 332.777 | 10.860 | 3.156% | 547.09万 | 0.00亿 | 0.000% |
| 2026-05-11 | 306.777 | 344.057 | 355.727 | 306.217 | 44.280 | 14.771% | 705.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 297.797 | 299.777 | 316.747 | 297.017 | -3.200 | -1.056% | 424.08万 | 0.00亿 | 0.000% |
| 2026-05-07 | 301.777 | 302.977 | 307.757 | 296.357 | 0.070 | 0.023% | 400.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 304.777 | 302.907 | 313.737 | 297.557 | 10.100 | 3.449% | 657.10万 | 0.00亿 | 0.000% |
| 2026-04-30 | 285.517 | 292.807 | 299.157 | 276.137 | 5.040 | 1.751% | 561.99万 | 0.00亿 | 0.000% |
| 2026-04-29 | 285.777 | 287.767 | 296.777 | 278.217 | -0.510 | -0.177% | 318.60万 | 0.00亿 | 0.000% |
| 2026-04-28 | 283.447 | 288.277 | 293.547 | 277.277 | 4.000 | 1.407% | 382.67万 | 0.00亿 | 0.000% |
| 2026-04-27 | 275.677 | 284.277 | 294.277 | 267.777 | 10.740 | 3.926% | 454.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 275.767 | 273.537 | 284.777 | 271.777 | -2.610 | -0.945% | 236.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 291.177 | 276.147 | 295.337 | 271.897 | -12.630 | -4.374% | 406.36万 | 0.00亿 | 0.000% |
| 2026-04-22 | 283.267 | 288.777 | 288.777 | 280.777 | 5.520 | 1.949% | 318.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 279.777 | 283.257 | 288.057 | 273.977 | 0.980 | 0.347% | 264.40万 | 0.00亿 | 0.000% |
| 2026-04-20 | 277.547 | 282.277 | 286.467 | 272.777 | 1.990 | 0.710% | 311.69万 | 0.00亿 | 0.000% |
| 2026-04-17 | 277.777 | 280.287 | 284.757 | 271.777 | -0.310 | -0.110% | 289.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 275.397 | 280.597 | 284.677 | 267.627 | 5.380 | 1.955% | 332.96万 | 0.00亿 | 0.000% |
| 2026-04-15 | 287.477 | 275.217 | 287.777 | 273.827 | -7.220 | -2.556% | 380.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 279.777 | 282.437 | 293.997 | 277.007 | 4.660 | 1.678% | 510.36万 | 0.00亿 | 0.000% |
| 2026-04-13 | 282.347 | 277.777 | 288.597 | 270.277 | 0.420 | 0.151% | 471.22万 | 0.00亿 | 0.000% |
| 2026-04-10 | 279.267 | 277.357 | 282.277 | 271.607 | 10.300 | 3.857% | 494.53万 | 0.00亿 | 0.000% |
| 2026-04-09 | 254.577 | 267.057 | 268.777 | 251.957 | 0.000 | 0.000% | 445.74万 | 0.00亿 | 0.000% |
| 2026-04-08 | 247.777 | 257.557 | 257.747 | 247.777 | 0.000 | 0.000% | 509.26万 | 0.00亿 | 0.000% |
| 2026-04-07 | 230.357 | 234.817 | 241.007 | 230.357 | 0.000 | 0.000% | 255.85万 | 0.00亿 | 0.000% |
| 2026-04-03 | 231.777 | 230.277 | 239.527 | 228.547 | 0.000 | 0.000% | 288.56万 | 0.00亿 | 0.000% |
| 2026-04-02 | 240.777 | 231.437 | 243.877 | 227.787 | 0.000 | 0.000% | 469.37万 | 0.00亿 | 0.000% |
| 2026-04-01 | 234.277 | 247.277 | 249.657 | 228.777 | 0.000 | 0.000% | 688.53万 | 0.00亿 | 0.000% |