智明达（688636）历史行情

以下为智明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	20.130	19.460	20.300	19.440	-0.340	-1.717%	355.17万	0.70亿	2.042%
2026-10-06	20.130	19.460	20.300	19.440	-0.340	-1.717%	355.17万	0.70亿	2.042%
2026-10-05	20.130	19.460	20.300	19.440	-0.340	-1.717%	355.17万	0.70亿	2.042%
2026-10-02	20.130	19.460	20.300	19.440	-0.340	-1.717%	355.17万	0.70亿	2.042%
2026-10-01	20.130	19.460	20.300	19.440	-0.340	-1.717%	355.17万	0.70亿	2.042%
2026-09-30	20.130	19.460	20.300	19.440	-0.340	-1.717%	355.17万	0.00亿	0.000%
2026-09-29	19.430	19.800	19.980	19.050	0.370	1.904%	435.23万	0.00亿	0.000%
2026-09-28	20.500	19.430	20.500	19.170	-0.980	-4.802%	610.23万	0.00亿	0.000%
2026-09-27	20.950	20.410	21.220	20.400	-0.600	-2.856%	478.59万	0.99亿	2.752%
2026-09-24	20.950	20.410	21.220	20.400	-0.600	-2.856%	478.59万	0.00亿	0.000%
2026-09-23	21.140	21.010	21.550	20.830	-0.160	-0.756%	486.69万	0.00亿	0.000%
2026-09-22	22.050	21.170	22.300	21.050	-0.460	-2.127%	679.10万	0.00亿	0.000%
2026-09-21	20.950	21.630	22.320	20.780	0.870	4.191%	891.39万	0.00亿	0.000%
2026-09-18	20.390	20.760	20.990	20.280	0.610	3.027%	513.37万	0.00亿	0.000%
2026-09-17	20.750	20.150	20.910	20.030	-0.650	-3.125%	499.41万	0.00亿	0.000%
2026-09-16	19.790	20.800	20.840	19.700	1.060	5.370%	721.60万	0.00亿	0.000%
2026-09-15	20.200	19.740	20.200	19.700	-0.230	-1.152%	329.58万	0.00亿	0.000%
2026-09-14	20.340	19.970	20.440	19.780	-0.090	-0.449%	453.23万	0.00亿	0.000%
2026-09-11	20.580	20.060	20.590	19.670	-0.540	-2.621%	514.17万	0.00亿	0.000%
2026-09-10	20.630	20.600	20.880	20.140	-0.070	-0.339%	539.01万	0.00亿	0.000%
2026-09-09	20.380	20.670	20.930	20.200	0.290	1.423%	495.88万	0.00亿	0.000%
2026-09-08	20.120	20.380	20.550	20.040	0.210	1.041%	432.37万	0.00亿	0.000%
2026-09-07	20.410	20.170	20.490	20.080	-0.240	-1.176%	495.50万	0.00亿	0.000%
2026-09-04	20.760	20.410	20.970	20.200	-0.110	-0.536%	660.61万	0.00亿	0.000%
2026-09-03	20.650	20.520	20.900	20.330	-0.020	-0.097%	625.09万	0.00亿	0.000%
2026-09-02	20.200	20.540	21.000	20.030	0.230	1.132%	624.10万	0.00亿	0.000%
2026-09-01	20.600	20.310	20.760	20.180	-0.300	-1.456%	596.73万	0.00亿	0.000%
2026-08-31	20.040	20.610	20.660	20.000	0.360	1.778%	591.96万	0.00亿	0.000%
2026-08-28	20.400	20.250	20.850	20.210	-0.070	-0.344%	559.01万	0.00亿	0.000%
2026-08-27	20.010	20.320	20.490	19.950	0.140	0.694%	713.94万	0.00亿	0.000%
2026-08-26	19.960	20.180	20.340	19.590	0.380	1.919%	614.28万	0.00亿	0.000%
2026-08-25	19.480	19.800	19.970	19.020	0.310	1.591%	499.77万	0.00亿	0.000%
2026-08-24	19.910	19.490	20.470	19.080	-0.590	-2.938%	664.31万	0.00亿	0.000%
2026-08-21	19.650	20.080	20.240	19.450	0.170	0.854%	601.10万	0.00亿	0.000%
2026-08-20	19.780	19.910	20.600	19.780	0.630	3.268%	959.23万	0.00亿	0.000%
2026-08-19	21.100	19.280	21.100	19.180	-1.770	-8.409%	895.94万	0.00亿	0.000%
2026-08-18	21.100	21.050	21.320	20.680	-0.190	-0.895%	596.14万	0.00亿	0.000%
2026-08-17	20.660	21.240	21.320	20.450	0.620	3.007%	591.18万	0.00亿	0.000%
2026-08-14	20.300	20.620	20.670	20.170	0.290	1.426%	516.45万	0.00亿	0.000%
2026-08-13	20.590	20.330	20.890	20.300	-0.070	-0.343%	599.97万	0.00亿	0.000%
2026-08-12	19.980	20.400	20.500	19.690	0.470	2.358%	714.14万	0.00亿	0.000%
2026-08-11	19.610	19.930	20.150	19.310	-0.070	-0.350%	797.05万	0.00亿	0.000%
2026-08-10	20.090	20.000	20.240	19.220	0.300	1.523%	920.33万	0.00亿	0.000%
2026-08-07	19.220	19.700	19.710	18.750	0.470	2.444%	953.67万	0.00亿	0.000%
2026-08-06	18.810	19.230	19.480	18.600	0.230	1.211%	949.42万	0.00亿	0.000%
2026-08-05	18.520	19.000	19.190	18.430	0.420	2.260%	1,150.58万	0.00亿	0.000%
2026-08-04	18.330	18.580	18.850	17.850	0.600	3.337%	999.75万	0.00亿	0.000%
2026-08-03	17.750	17.980	18.270	17.540	0.250	1.410%	1,153.23万	0.00亿	0.000%
2026-07-31	16.860	17.730	18.130	16.860	1.290	7.847%	1,530.62万	0.00亿	0.000%
2026-07-30	17.010	16.440	17.300	16.400	-0.780	-4.530%	965.27万	0.00亿	0.000%
2026-07-29	17.190	17.220	17.980	16.920	-0.070	-0.405%	1,233.43万	0.00亿	0.000%
2026-07-28	17.700	17.290	18.110	17.190	-0.310	-1.761%	1,268.23万	0.00亿	0.000%
2026-07-27	16.990	17.600	17.670	16.500	0.810	4.824%	1,470.78万	0.00亿	0.000%
2026-07-24	17.240	16.790	17.700	16.790	-0.550	-3.172%	1,507.22万	0.00亿	0.000%
2026-07-23	16.800	17.340	17.740	16.800	-0.260	-1.477%	2,369.87万	0.00亿	0.000%
2026-07-22	19.000	17.600	19.410	17.130	-2.780	-13.641%	3,912.08万	0.00亿	0.000%
2026-07-21	20.380	20.380	20.380	20.380	-5.100	-20.016%	208.78万	0.00亿	0.000%
2026-07-20	27.510	25.480	27.750	24.920	-1.620	-5.978%	631.16万	0.00亿	0.000%
2026-07-17	30.500	27.100	30.560	27.040	-3.500	-11.438%	631.98万	0.00亿	0.000%
2026-07-16	31.300	30.600	32.290	30.350	-1.260	-3.955%	399.45万	0.00亿	0.000%
2026-07-15	33.190	31.860	33.540	31.810	-1.360	-4.094%	447.75万	0.00亿	0.000%
2026-07-14	35.700	33.220	35.860	31.610	-2.140	-6.052%	757.20万	0.00亿	0.000%
2026-07-13	40.480	35.360	40.660	35.310	-5.640	-13.756%	1,035.68万	0.00亿	0.000%
2026-07-10	40.220	41.000	44.280	39.700	0.310	0.762%	1,488.92万	0.00亿	0.000%
2026-07-09	37.660	40.690	40.880	36.600	2.590	6.798%	923.49万	0.00亿	0.000%
2026-07-08	38.980	38.100	40.360	37.470	-0.540	-1.398%	572.08万	0.00亿	0.000%
2026-07-07	40.030	38.640	40.720	38.120	-1.640	-4.071%	697.23万	0.00亿	0.000%
2026-07-06	41.160	40.280	42.660	40.160	0.080	0.199%	1,213.47万	0.00亿	0.000%
2026-07-03	35.230	40.200	41.000	35.000	5.000	14.205%	1,404.68万	0.00亿	0.000%
2026-07-02	36.770	35.200	37.290	35.080	-1.590	-4.322%	428.24万	0.00亿	0.000%
2026-07-01	36.000	36.790	37.230	36.000	0.560	1.546%	404.02万	0.00亿	0.000%
2026-06-30	33.550	36.230	36.590	33.450	2.500	7.412%	587.47万	0.00亿	0.000%
2026-06-29	34.310	33.730	34.550	33.140	-0.880	-2.543%	381.17万	0.00亿	0.000%
2026-06-26	34.370	34.610	35.660	33.210	0.230	0.669%	584.95万	0.00亿	0.000%
2026-06-25	35.930	34.380	35.930	33.700	-1.480	-4.127%	513.49万	0.00亿	0.000%
2026-06-24	35.430	35.860	36.280	34.740	0.140	0.392%	308.77万	0.00亿	0.000%
2026-06-23	37.320	35.720	37.320	35.300	-1.400	-3.772%	369.77万	0.00亿	0.000%
2026-06-22	38.180	37.120	38.810	35.820	-1.250	-3.258%	458.75万	0.00亿	0.000%
2026-06-18	37.540	38.370	38.830	37.450	0.480	1.267%	378.09万	0.00亿	0.000%
2026-06-17	37.130	37.890	39.050	37.000	0.810	2.184%	501.49万	0.00亿	0.000%
2026-06-16	37.890	37.080	38.350	36.890	-0.550	-1.462%	471.41万	0.00亿	0.000%
2026-06-15	37.360	37.630	37.800	36.210	0.940	2.562%	350.08万	0.00亿	0.000%
2026-06-12	35.450	36.690	38.080	35.190	1.750	5.009%	538.47万	0.00亿	0.000%
2026-06-11	34.800	34.940	35.450	34.320	-0.110	-0.314%	267.17万	0.00亿	0.000%
2026-06-10	35.810	35.050	36.680	34.720	-1.010	-2.801%	341.04万	0.00亿	0.000%
2026-06-09	35.650	36.060	36.270	34.800	0.870	2.472%	276.26万	0.00亿	0.000%
2026-06-08	35.710	35.190	36.490	34.680	-1.430	-3.905%	375.68万	0.00亿	0.000%
2026-06-05	35.280	36.620	37.270	34.660	1.520	4.330%	545.42万	0.00亿	0.000%
2026-06-04	34.790	35.100	35.470	34.600	0.140	0.400%	287.89万	0.00亿	0.000%
2026-06-03	35.530	34.960	35.740	34.350	-0.570	-1.604%	459.09万	0.00亿	0.000%
2026-06-02	36.070	35.530	36.380	34.430	-0.470	-1.306%	365.44万	0.00亿	0.000%
2026-06-01	35.570	36.000	36.880	35.390	0.260	0.727%	473.94万	0.00亿	0.000%
2026-05-29	39.660	35.740	40.000	35.600	-3.870	-9.770%	815.02万	0.00亿	0.000%
2026-05-28	40.000	39.610	40.600	38.650	-0.380	-0.950%	456.52万	0.00亿	0.000%
2026-05-27	39.430	39.990	41.770	39.180	0.770	1.963%	865.93万	0.00亿	0.000%
2026-05-26	40.540	39.220	40.540	38.420	-1.320	-3.256%	423.91万	0.00亿	0.000%
2026-05-25	41.000	40.540	41.200	39.500	-0.150	-0.369%	478.24万	0.00亿	0.000%
2026-05-22	40.280	40.690	40.810	39.480	1.060	2.675%	316.81万	0.00亿	0.000%
2026-05-21	41.810	39.630	42.390	39.480	-1.860	-4.483%	531.71万	0.00亿	0.000%
2026-05-20	41.410	41.490	41.800	40.980	-0.200	-0.480%	316.92万	0.00亿	0.000%
2026-05-19	41.880	41.690	42.190	40.880	-0.110	-0.263%	419.34万	0.00亿	0.000%
2026-05-18	40.640	41.800	42.390	40.640	0.710	1.728%	313.58万	0.00亿	0.000%
2026-05-15	42.470	41.090	42.880	40.850	-1.520	-3.567%	487.19万	0.00亿	0.000%
2026-05-14	45.070	42.610	45.090	42.400	-2.200	-4.910%	608.21万	0.00亿	0.000%
2026-05-13	44.880	44.810	45.200	44.030	-0.050	-0.111%	418.43万	0.00亿	0.000%
2026-05-12	46.300	44.860	46.420	44.070	-1.620	-3.485%	569.21万	0.00亿	0.000%
2026-05-11	46.240	46.480	47.940	46.240	0.420	0.912%	641.08万	0.00亿	0.000%
2026-05-08	45.500	46.060	46.250	45.020	0.260	0.568%	499.34万	0.00亿	0.000%
2026-05-07	45.130	45.800	46.120	44.800	0.680	1.507%	500.62万	0.00亿	0.000%
2026-05-06	44.270	45.120	45.800	44.000	1.290	2.943%	513.34万	0.00亿	0.000%
2026-04-30	42.820	43.830	44.150	42.480	0.870	2.025%	398.61万	0.00亿	0.000%
2026-04-29	42.490	42.960	43.270	42.220	0.480	1.130%	295.73万	0.00亿	0.000%
2026-04-28	45.100	42.480	45.100	42.210	-2.530	-5.621%	502.46万	0.00亿	0.000%
2026-04-27	44.940	45.010	45.740	44.500	0.110	0.245%	366.90万	0.00亿	0.000%
2026-04-24	46.580	44.900	46.600	43.900	-1.770	-3.793%	592.56万	0.00亿	0.000%
2026-04-23	47.410	46.670	48.480	45.800	-0.870	-1.830%	700.49万	0.00亿	0.000%
2026-04-22	47.510	47.540	48.260	46.100	0.550	1.170%	580.16万	0.00亿	0.000%
2026-04-21	47.630	46.990	47.890	46.700	-0.410	-0.865%	451.19万	0.00亿	0.000%
2026-04-20	45.250	47.400	47.560	45.250	2.190	4.844%	724.88万	0.00亿	0.000%
2026-04-17	45.570	45.210	46.100	44.840	-0.230	-0.506%	519.95万	0.00亿	0.000%
2026-04-16	44.700	45.440	46.120	43.660	1.090	2.458%	607.29万	0.00亿	0.000%
2026-04-15	44.560	44.350	45.300	43.950	0.130	0.294%	647.63万	0.00亿	0.000%
2026-04-14	42.600	44.220	44.360	41.910	2.120	5.036%	651.46万	0.00亿	0.000%
2026-04-13	40.720	42.100	42.700	40.320	1.370	3.364%	572.17万	0.00亿	0.000%
2026-04-10	40.410	40.730	41.690	40.350	0.630	1.571%	389.54万	0.00亿	0.000%
2026-04-09	40.900	40.100	41.040	39.910	0.000	0.000%	319.29万	0.00亿	0.000%
2026-04-08	39.480	41.190	41.200	39.480	0.000	0.000%	441.39万	0.00亿	0.000%
2026-04-07	39.380	38.680	39.700	38.400	0.000	0.000%	219.39万	0.00亿	0.000%
2026-04-03	40.020	39.030	40.680	38.900	0.000	0.000%	214.13万	0.00亿	0.000%
2026-04-02	40.900	39.870	41.400	39.610	0.000	0.000%	270.24万	0.00亿	0.000%
2026-04-01	41.620	41.150	42.070	40.510	0.000	0.000%	349.47万	0.00亿	0.000%