智信精密(301512)股票行情
智信精密(301512)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 42.26 | 41.60 | -0.65 | -1.54% | 41.60 | 42.88 | 6450 | 2718.74 | 2.60% | 0.00 |
| 2025-12-11 | 43.50 | 42.25 | -1.15 | -2.65% | 42.22 | 43.80 | 8871 | 3790.81 | 3.58% | 0.00 |
| 2025-12-10 | 44.76 | 43.40 | -1.37 | -3.06% | 43.25 | 44.99 | 9918 | 4353.03 | 4.00% | 0.00 |
| 2025-12-09 | 45.66 | 44.77 | -0.70 | -1.54% | 44.63 | 45.80 | 6490 | 2937.13 | 2.62% | 0.00 |
| 2025-12-08 | 45.23 | 45.47 | 0.47 | 1.04% | 45.08 | 45.83 | 7109 | 3239.15 | 2.86% | 0.00 |
| 2025-12-05 | 44.42 | 45.00 | 0.69 | 1.56% | 43.64 | 45.15 | 6484 | 2886.20 | 2.61% | 0.00 |
| 2025-12-04 | 45.00 | 44.31 | -0.92 | -2.03% | 44.09 | 45.50 | 6282 | 2798.92 | 2.53% | 0.00 |
| 2025-12-03 | 45.66 | 45.23 | -0.43 | -0.94% | 44.80 | 46.13 | 6483 | 2933.68 | 2.61% | 0.00 |
| 2025-12-02 | 45.83 | 45.66 | -0.46 | -1.00% | 45.10 | 46.12 | 7517 | 3416.03 | 3.03% | 0.00 |
| 2025-12-01 | 45.28 | 46.12 | 0.84 | 1.86% | 45.03 | 46.97 | 11308 | 5206.97 | 4.56% | 0.00 |
| 2025-11-28 | 44.35 | 45.28 | 0.76 | 1.71% | 44.00 | 45.32 | 6658 | 2984.34 | 2.68% | 0.00 |
| 2025-11-27 | 44.42 | 44.52 | 0.32 | 0.72% | 44.00 | 44.95 | 7222 | 3221.25 | 2.91% | 0.00 |
| 2025-11-26 | 44.92 | 44.20 | -0.70 | -1.56% | 44.05 | 45.68 | 7343 | 3284.25 | 2.96% | 0.00 |
| 2025-11-25 | 44.07 | 44.90 | 1.02 | 2.32% | 44.05 | 45.83 | 8871 | 3994.21 | 3.57% | 0.00 |
| 2025-11-24 | 43.66 | 43.88 | 0.96 | 2.24% | 42.73 | 44.21 | 9678 | 4218.97 | 3.90% | 0.00 |
| 2025-11-21 | 45.23 | 42.92 | -2.48 | -5.46% | 42.54 | 45.88 | 12608 | 5509.21 | 5.08% | 0.00 |
| 2025-11-20 | 46.26 | 45.40 | -0.70 | -1.52% | 44.50 | 46.95 | 12883 | 5852.43 | 5.19% | 0.00 |
| 2025-11-19 | 48.48 | 46.10 | -1.94 | -4.04% | 46.05 | 48.48 | 11819 | 5518.95 | 4.76% | 0.00 |
| 2025-11-18 | 48.44 | 48.04 | -0.21 | -0.44% | 47.62 | 48.54 | 8874 | 4273.30 | 3.58% | 0.00 |
| 2025-11-17 | 47.67 | 48.25 | 0.78 | 1.64% | 47.20 | 48.97 | 12466 | 6016.77 | 5.02% | 0.00 |
| 2025-11-14 | 46.10 | 47.47 | 1.09 | 2.35% | 45.95 | 48.09 | 11698 | 5522.57 | 4.71% | 0.00 |
| 2025-11-13 | 46.16 | 46.38 | 0.08 | 0.17% | 45.82 | 46.57 | 7021 | 3250.34 | 2.83% | 0.00 |
| 2025-11-12 | 46.68 | 46.30 | -0.62 | -1.32% | 45.90 | 47.12 | 8847 | 4108.31 | 3.57% | 0.00 |
| 2025-11-11 | 46.84 | 46.92 | 0.10 | 0.21% | 46.35 | 47.14 | 6556 | 3071.19 | 2.64% | 0.00 |
| 2025-11-10 | 47.30 | 46.82 | -0.25 | -0.53% | 46.76 | 47.48 | 6520 | 3065.56 | 2.63% | 0.00 |
| 2025-11-07 | 47.37 | 47.07 | -0.58 | -1.22% | 46.86 | 47.63 | 6481 | 3053.39 | 2.61% | 0.00 |
| 2025-11-06 | 47.36 | 47.65 | 0.31 | 0.65% | 46.81 | 47.66 | 8500 | 4028.66 | 3.43% | 0.00 |
| 2025-11-05 | 46.95 | 47.34 | 0.09 | 0.19% | 46.70 | 47.79 | 8385 | 3970.45 | 3.38% | 0.00 |
| 2025-11-04 | 47.20 | 47.25 | 0.05 | 0.11% | 46.68 | 47.40 | 8070 | 3796.10 | 3.25% | 0.00 |
| 2025-11-03 | 45.93 | 47.20 | 1.26 | 2.74% | 45.70 | 47.42 | 12229 | 5736.15 | 4.93% | 0.00 |
| 2025-10-31 | 45.62 | 45.94 | 0.63 | 1.39% | 45.62 | 46.44 | 10406 | 4799.85 | 4.19% | 0.00 |
| 2025-10-30 | 46.80 | 45.31 | -1.56 | -3.33% | 45.10 | 46.87 | 11467 | 5259.29 | 4.62% | 0.00 |
| 2025-10-29 | 47.48 | 46.87 | -0.60 | -1.26% | 46.52 | 47.48 | 8773 | 4110.15 | 3.54% | 0.00 |
| 2025-10-28 | 47.41 | 47.47 | 0.06 | 0.13% | 47.06 | 47.78 | 9571 | 4537.87 | 3.86% | 0.00 |
| 2025-10-27 | 48.21 | 47.41 | -0.61 | -1.27% | 47.10 | 48.38 | 12271 | 5831.42 | 4.95% | 0.00 |
| 2025-10-24 | 46.55 | 48.02 | 1.62 | 3.49% | 46.29 | 48.52 | 14054 | 6680.45 | 5.66% | 0.00 |
| 2025-10-23 | 46.79 | 46.40 | -0.39 | -0.83% | 45.54 | 46.87 | 7666 | 3556.28 | 3.09% | 0.00 |
| 2025-10-22 | 46.51 | 46.79 | 0.00 | 0.00% | 46.22 | 47.08 | 7745 | 3621.77 | 3.12% | 0.00 |
| 2025-10-21 | 45.38 | 46.79 | 1.69 | 3.75% | 45.01 | 46.98 | 13826 | 6394.95 | 5.57% | 0.00 |
| 2025-10-20 | 44.68 | 45.10 | 0.84 | 1.90% | 44.03 | 45.48 | 6434 | 2897.47 | 2.59% | 0.00 |
| 2025-10-17 | 45.01 | 44.26 | -0.71 | -1.58% | 44.17 | 45.39 | 8784 | 3932.48 | 3.54% | 0.00 |
| 2025-10-16 | 45.49 | 44.97 | -0.52 | -1.14% | 44.90 | 45.85 | 7380 | 3344.79 | 2.97% | 0.00 |
| 2025-10-15 | 44.61 | 45.49 | 0.88 | 1.97% | 44.36 | 45.59 | 8520 | 3836.43 | 3.43% | 0.00 |
| 2025-10-14 | 44.98 | 44.61 | -0.30 | -0.67% | 44.52 | 45.98 | 12241 | 5526.19 | 4.93% | 0.00 |
| 2025-10-13 | 43.00 | 44.91 | -0.98 | -2.14% | 42.25 | 45.36 | 14370 | 6365.61 | 5.79% | 0.00 |
| 2025-10-10 | 46.03 | 45.89 | -0.35 | -0.76% | 45.70 | 46.75 | 13126 | 6051.82 | 5.29% | 0.00 |
| 2025-10-09 | 46.43 | 46.24 | -0.42 | -0.90% | 45.29 | 46.84 | 15796 | 7305.87 | 6.37% | 0.00 |
| 2025-09-30 | 47.97 | 46.66 | -1.37 | -2.85% | 46.66 | 48.14 | 18495 | 8733.98 | 7.45% | 7.00 |
| 2025-09-29 | 48.88 | 48.03 | -1.46 | -2.95% | 47.80 | 49.47 | 25022 | 12104.21 | 10.08% | 0.00 |
| 2025-09-26 | 47.52 | 49.49 | 1.91 | 4.01% | 45.90 | 49.80 | 46216 | 22332.98 | 18.63% | 0.00 |
| 2025-09-25 | 48.70 | 47.58 | -1.62 | -3.29% | 46.80 | 49.16 | 35264 | 16841.93 | 14.21% | 0.00 |
| 2025-09-24 | 49.50 | 49.20 | -0.70 | -1.40% | 48.20 | 50.14 | 36106 | 17725.39 | 14.55% | 0.00 |
| 2025-09-23 | 50.37 | 49.90 | -2.05 | -3.95% | 48.01 | 51.66 | 56077 | 27740.83 | 22.60% | 1.00 |
| 2025-09-22 | 46.51 | 51.95 | 5.60 | 12.08% | 45.83 | 54.87 | 58673 | 30270.07 | 23.65% | 0.00 |
| 2025-09-19 | 47.24 | 46.35 | -0.46 | -0.98% | 45.70 | 47.24 | 9580 | 4437.34 | 3.86% | 0.00 |
| 2025-09-18 | 48.20 | 46.81 | -1.19 | -2.48% | 46.31 | 48.43 | 15585 | 7413.37 | 6.28% | 0.00 |
| 2025-09-17 | 47.48 | 48.00 | 0.54 | 1.14% | 47.23 | 48.79 | 15467 | 7464.71 | 6.23% | 0.00 |
| 2025-09-16 | 46.43 | 47.46 | 1.05 | 2.26% | 46.22 | 47.77 | 12696 | 5992.73 | 5.12% | 0.00 |
| 2025-09-15 | 47.00 | 46.41 | -0.53 | -1.13% | 46.26 | 47.15 | 8539 | 3971.94 | 3.44% | 0.00 |
| 2025-09-12 | 46.53 | 46.94 | 0.18 | 0.38% | 45.95 | 47.42 | 11844 | 5528.24 | 4.77% | 0.00 |
| 2025-09-11 | 45.45 | 46.76 | 1.45 | 3.20% | 44.95 | 46.77 | 10814 | 4987.91 | 4.36% | 0.00 |
| 2025-09-10 | 45.96 | 45.31 | -0.41 | -0.90% | 45.20 | 46.02 | 6158 | 2805.83 | 2.48% | 0.00 |
| 2025-09-09 | 46.40 | 45.72 | -0.68 | -1.47% | 45.27 | 46.57 | 8534 | 3910.18 | 3.44% | 0.00 |
| 2025-09-08 | 45.75 | 46.40 | 1.28 | 2.84% | 45.21 | 46.48 | 13040 | 5989.11 | 5.26% | 0.00 |
| 2025-09-05 | 44.50 | 45.12 | 1.01 | 2.29% | 43.69 | 45.47 | 9764 | 4388.24 | 3.93% | 0.00 |
| 2025-09-04 | 43.87 | 44.11 | 0.24 | 0.55% | 43.53 | 45.78 | 16748 | 7476.97 | 6.75% | 0.00 |
| 2025-09-03 | 44.86 | 43.87 | -0.99 | -2.21% | 43.68 | 48.00 | 12359 | 5594.46 | 4.98% | 0.00 |
| 2025-09-02 | 45.97 | 44.86 | -0.65 | -1.43% | 43.51 | 46.00 | 11351 | 5051.62 | 4.57% | 0.00 |
| 2025-09-01 | 44.66 | 45.51 | 0.57 | 1.27% | 44.66 | 46.19 | 11356 | 5176.90 | 4.58% | 0.00 |
| 2025-08-29 | 45.69 | 44.94 | -0.65 | -1.43% | 44.85 | 45.90 | 10898 | 4921.88 | 4.39% | 0.00 |
| 2025-08-28 | 45.29 | 45.59 | 0.10 | 0.22% | 43.43 | 46.75 | 15188 | 6855.93 | 6.12% | 0.00 |
| 2025-08-27 | 47.86 | 45.49 | -2.11 | -4.43% | 45.26 | 47.99 | 15728 | 7387.17 | 6.34% | 0.00 |
| 2025-08-26 | 47.32 | 47.60 | 0.54 | 1.15% | 46.66 | 48.35 | 13263 | 6321.93 | 5.34% | 0.00 |
| 2025-08-25 | 46.90 | 47.06 | 0.40 | 0.86% | 46.60 | 47.89 | 13272 | 6265.15 | 5.35% | 0.00 |
| 2025-08-22 | 46.66 | 46.66 | -0.24 | -0.51% | 46.30 | 47.28 | 9442 | 4406.56 | 3.81% | 0.00 |
| 2025-08-21 | 47.70 | 46.90 | -0.72 | -1.51% | 46.62 | 47.70 | 10626 | 5005.26 | 4.28% | 0.00 |
| 2025-08-20 | 46.61 | 47.62 | 0.78 | 1.67% | 46.22 | 48.25 | 16319 | 7715.64 | 6.58% | 0.00 |
| 2025-08-19 | 46.33 | 46.84 | 0.34 | 0.73% | 45.80 | 46.88 | 14311 | 6630.83 | 5.77% | 0.00 |
| 2025-08-18 | 45.74 | 46.50 | 0.82 | 1.80% | 45.70 | 46.97 | 12733 | 5904.04 | 5.13% | 0.00 |
| 2025-08-15 | 45.15 | 45.68 | 0.60 | 1.33% | 45.00 | 45.94 | 13161 | 6003.31 | 5.30% | 0.00 |
深证大盘股票行情在线 K线走势图
智信精密(301512)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
