智明达(688636)股票行情
智明达(688636)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 |
|---|
| 2026-03-27 | 39.06 | 39.93 | 0.39 | 0.99% | 38.43 | 40.24 | 41788 | 16522.90 | 2.49% | 0.00 |
| 2026-03-26 | 40.68 | 39.54 | -2.27 | -5.43% | 39.13 | 40.91 | 60792 | 24331.40 | 3.63% | 3.00 |
| 2026-03-25 | 41.87 | 41.81 | 1.41 | 3.49% | 40.91 | 41.98 | 42872 | 17772.85 | 2.56% | 2.00 |
| 2026-03-24 | 40.54 | 40.40 | 0.70 | 1.76% | 39.02 | 40.72 | 38158 | 15247.90 | 2.28% | 0.00 |
| 2026-03-23 | 41.25 | 39.70 | -2.35 | -5.59% | 39.40 | 42.20 | 47299 | 19261.13 | 2.82% | 0.00 |
| 2026-03-20 | 43.73 | 42.05 | -0.95 | -2.21% | 42.03 | 43.99 | 29366 | 12585.76 | 1.75% | 0.00 |
| 2026-03-19 | 42.51 | 43.00 | -0.52 | -1.19% | 42.41 | 43.80 | 32900 | 14181.04 | 1.96% | 0.00 |
| 2026-03-18 | 41.99 | 43.52 | 1.67 | 3.99% | 41.77 | 43.63 | 41379 | 17648.17 | 2.47% | 0.00 |
| 2026-03-17 | 43.49 | 41.85 | -1.46 | -3.37% | 41.84 | 43.79 | 26379 | 11281.37 | 1.57% | 0.00 |
| 2026-03-16 | 43.04 | 43.31 | 0.27 | 0.63% | 42.45 | 43.38 | 23816 | 10243.40 | 1.42% | 0.00 |
| 2026-03-13 | 43.75 | 43.04 | -0.82 | -1.87% | 43.03 | 44.11 | 27840 | 12100.99 | 1.66% | 0.00 |
| 2026-03-12 | 44.30 | 43.86 | -0.74 | -1.66% | 43.42 | 44.62 | 35282 | 15500.58 | 2.10% | 10.00 |
| 2026-03-11 | 45.90 | 44.60 | -1.41 | -3.06% | 44.55 | 46.19 | 43359 | 19533.62 | 2.59% | 0.00 |
| 2026-03-10 | 45.57 | 46.01 | 1.01 | 2.24% | 45.20 | 46.60 | 39767 | 18286.67 | 2.37% | 0.00 |
| 2026-03-09 | 45.00 | 45.00 | -0.89 | -1.94% | 43.23 | 45.90 | 49532 | 21867.02 | 2.95% | 0.00 |
| 2026-03-06 | 45.00 | 45.89 | 0.53 | 1.17% | 44.81 | 46.38 | 41988 | 19195.86 | 2.50% | 0.00 |
| 2026-03-05 | 46.00 | 45.36 | -0.22 | -0.48% | 44.70 | 46.46 | 52993 | 24131.69 | 3.16% | 0.00 |
| 2026-03-04 | 44.09 | 45.58 | -0.14 | -0.31% | 44.00 | 46.48 | 54417 | 24781.01 | 3.25% | 0.00 |
| 2026-03-03 | 49.49 | 45.72 | -4.14 | -8.30% | 45.59 | 49.49 | 106872 | 50090.07 | 6.38% | 0.00 |
| 2026-03-02 | 50.98 | 49.86 | 1.04 | 2.13% | 49.31 | 51.38 | 135899 | 68261.34 | 8.11% | 12.00 |
| 2026-02-27 | 48.50 | 48.82 | 1.24 | 2.61% | 48.41 | 50.18 | 113516 | 55887.16 | 6.77% | 0.00 |
| 2026-02-26 | 47.15 | 47.58 | 0.47 | 1.00% | 46.26 | 47.89 | 62237 | 29399.23 | 3.71% | 0.00 |
| 2026-02-25 | 45.80 | 47.11 | 1.45 | 3.18% | 45.58 | 47.58 | 60497 | 28227.06 | 3.61% | 0.00 |
| 2026-02-24 | 47.02 | 45.66 | -1.35 | -2.87% | 45.45 | 47.28 | 67213 | 30952.74 | 4.01% | 5.00 |
| 2026-02-13 | 46.90 | 47.01 | 0.02 | 0.04% | 46.51 | 47.81 | 40363 | 19055.63 | 2.41% | 0.00 |
| 2026-02-12 | 46.40 | 46.99 | 0.19 | 0.41% | 46.38 | 47.41 | 48536 | 22799.85 | 2.90% | 0.00 |
| 2026-02-11 | 47.46 | 46.80 | -0.45 | -0.95% | 46.80 | 49.50 | 73857 | 35287.85 | 4.41% | 0.00 |
| 2026-02-10 | 48.13 | 47.25 | -1.34 | -2.76% | 47.10 | 48.63 | 54828 | 26147.41 | 3.27% | 0.00 |
| 2026-02-09 | 47.89 | 48.59 | 1.58 | 3.36% | 46.80 | 48.59 | 49887 | 23850.72 | 2.98% | 0.00 |
| 2026-02-06 | 47.31 | 47.01 | -1.02 | -2.12% | 46.81 | 48.42 | 46129 | 21925.52 | 2.75% | 5.00 |
| 2026-02-05 | 46.74 | 48.03 | 0.67 | 1.41% | 46.42 | 49.20 | 64064 | 30848.02 | 3.82% | 0.00 |
| 2026-02-04 | 48.65 | 47.36 | -0.93 | -1.93% | 46.36 | 49.57 | 73502 | 35094.20 | 4.38% | 0.00 |
| 2026-02-03 | 47.52 | 48.29 | 1.30 | 2.77% | 46.94 | 48.77 | 55727 | 26768.27 | 3.32% | 0.00 |
| 2026-02-02 | 48.53 | 46.99 | -1.07 | -2.23% | 46.88 | 49.28 | 63162 | 30221.37 | 3.77% | 2.00 |
| 2026-01-30 | 48.21 | 48.06 | -0.60 | -1.23% | 46.40 | 48.97 | 74881 | 35644.06 | 4.47% | 0.00 |
| 2026-01-29 | 50.81 | 48.66 | -1.92 | -3.80% | 48.60 | 51.30 | 79643 | 39772.59 | 4.75% | 2.00 |
| 2026-01-28 | 51.85 | 50.58 | -2.56 | -4.82% | 49.91 | 52.78 | 113245 | 57780.04 | 6.76% | 6.00 |
| 2026-01-27 | 52.16 | 53.14 | 0.73 | 1.39% | 50.50 | 53.50 | 83426 | 43427.30 | 4.98% | 0.00 |
| 2026-01-26 | 54.74 | 52.41 | -3.36 | -6.02% | 51.94 | 55.68 | 108033 | 57795.18 | 6.44% | 0.00 |
| 2026-01-23 | 51.02 | 55.77 | 4.93 | 9.70% | 50.59 | 56.39 | 153787 | 82700.12 | 9.17% | 0.00 |
| 2026-01-22 | 50.00 | 50.84 | 0.94 | 1.88% | 49.90 | 51.40 | 71415 | 36214.17 | 4.26% | 3.00 |
| 2026-01-21 | 50.49 | 49.90 | -1.23 | -2.41% | 49.86 | 51.50 | 79288 | 40029.92 | 4.73% | 2.00 |
| 2026-01-20 | 54.05 | 51.13 | -2.92 | -5.40% | 50.01 | 54.98 | 120477 | 62172.19 | 7.19% | 0.00 |
| 2026-01-19 | 55.50 | 54.05 | -2.04 | -3.64% | 53.66 | 56.00 | 103163 | 56190.56 | 6.15% | 0.00 |
| 2026-01-16 | 55.00 | 56.09 | 1.91 | 3.53% | 53.30 | 57.36 | 143678 | 79602.16 | 8.57% | 0.00 |
| 2026-01-15 | 54.88 | 54.18 | -1.92 | -3.42% | 52.80 | 56.45 | 127658 | 68956.57 | 7.62% | 3.00 |
| 2026-01-14 | 54.82 | 56.10 | 0.30 | 0.54% | 53.30 | 60.16 | 199418 | 112535.10 | 11.90% | 0.00 |
| 2026-01-13 | 56.71 | 55.80 | -4.20 | -7.00% | 52.50 | 58.66 | 202635 | 112233.40 | 12.09% | 3.00 |
| 2026-01-12 | 52.65 | 60.00 | 8.49 | 16.48% | 52.65 | 61.81 | 246992 | 142420.98 | 14.73% | 4.00 |
| 2026-01-09 | 51.82 | 51.51 | 2.62 | 5.36% | 49.51 | 55.00 | 228777 | 119709.90 | 13.65% | 4.00 |
| 2026-01-08 | 43.30 | 48.89 | 5.04 | 11.49% | 42.85 | 49.83 | 181955 | 84890.55 | 10.85% | 3.00 |
| 2026-01-07 | 43.06 | 43.85 | 0.65 | 1.50% | 41.80 | 44.00 | 84344 | 36061.40 | 5.03% | 2.00 |
| 2026-01-06 | 42.20 | 43.20 | 1.31 | 3.13% | 41.64 | 43.87 | 81962 | 34860.81 | 4.89% | 0.00 |
| 2026-01-05 | 44.32 | 41.89 | -0.95 | -2.22% | 41.78 | 44.40 | 85530 | 36216.49 | 5.10% | 0.00 |
| 2025-12-31 | 42.16 | 42.84 | 0.52 | 1.23% | 41.25 | 43.19 | 77212 | 32670.48 | 4.61% | 0.00 |
| 2025-12-30 | 42.82 | 42.32 | -0.96 | -2.22% | 42.10 | 43.70 | 74607 | 31927.38 | 4.45% | 5.00 |
| 2025-12-29 | 43.00 | 43.28 | 0.11 | 0.25% | 42.27 | 43.82 | 78158 | 33613.13 | 4.66% | 17.00 |
| 2025-12-26 | 41.51 | 43.17 | 1.49 | 3.57% | 41.47 | 45.21 | 118189 | 51655.61 | 7.05% | 0.00 |
| 2025-12-25 | 40.15 | 41.68 | 1.52 | 3.78% | 40.00 | 42.06 | 88011 | 36462.70 | 5.25% | 4.00 |
| 2025-12-24 | 38.00 | 40.16 | 1.94 | 5.08% | 37.80 | 40.81 | 82026 | 32620.29 | 4.89% | 10.18 |
| 2025-12-23 | 39.28 | 38.22 | -0.98 | -2.50% | 38.09 | 39.97 | 65107 | 25236.72 | 3.88% | 0.00 |
| 2025-12-22 | 40.31 | 39.20 | -0.52 | -1.31% | 39.06 | 40.45 | 61618 | 24344.85 | 3.68% | 0.00 |
| 2025-12-19 | 39.27 | 39.72 | 0.82 | 2.11% | 38.98 | 40.44 | 75763 | 30058.76 | 4.52% | 0.00 |
| 2025-12-18 | 38.13 | 38.90 | 0.30 | 0.78% | 37.90 | 39.88 | 72215 | 28264.77 | 4.31% | 0.00 |
| 2025-12-17 | 38.07 | 38.60 | 0.05 | 0.13% | 36.59 | 38.60 | 79122 | 29846.19 | 4.72% | 2.00 |
| 2025-12-16 | 39.73 | 38.55 | -1.16 | -2.92% | 37.87 | 39.73 | 87951 | 33809.31 | 5.25% | 1.99 |
| 2025-12-15 | 40.42 | 39.71 | -0.79 | -1.95% | 39.56 | 41.44 | 110069 | 44324.95 | 6.57% | 3.99 |
| 2025-12-12 | 40.26 | 40.50 | 0.81 | 2.04% | 39.57 | 41.88 | 116742 | 47218.43 | 6.96% | 0.00 |
| 2025-12-11 | 39.20 | 39.69 | 0.89 | 2.29% | 38.67 | 40.58 | 98101 | 39178.53 | 5.85% | 0.00 |
| 2025-12-10 | 38.50 | 38.80 | -0.14 | -0.36% | 38.24 | 39.50 | 73397 | 28508.33 | 4.38% | 2.00 |
| 2025-12-09 | 36.61 | 38.94 | 2.35 | 6.42% | 36.47 | 39.16 | 128645 | 49217.89 | 7.67% | 0.00 |
| 2025-12-08 | 37.16 | 36.59 | 0.28 | 0.77% | 36.47 | 37.80 | 68398 | 25311.84 | 4.08% | 2.00 |
| 2025-12-05 | 34.87 | 36.31 | 1.44 | 4.13% | 34.46 | 36.49 | 57590 | 20614.04 | 3.44% | 0.00 |
| 2025-12-04 | 34.32 | 34.87 | 0.34 | 0.98% | 34.32 | 35.49 | 34721 | 12097.33 | 2.07% | 0.00 |
| 2025-12-03 | 35.06 | 34.53 | -0.68 | -1.93% | 34.16 | 35.21 | 45405 | 15718.23 | 2.71% | 2.00 |
| 2025-12-02 | 35.10 | 35.21 | -0.17 | -0.48% | 34.72 | 35.69 | 36231 | 12763.14 | 2.16% | 3.00 |
| 2025-12-01 | 35.50 | 35.38 | 0.14 | 0.40% | 35.21 | 36.00 | 54663 | 19465.30 | 3.26% | 4.00 |
| 2025-11-28 | 33.80 | 35.24 | 1.24 | 3.65% | 33.80 | 35.25 | 51528 | 17931.12 | 3.07% | 0.00 |
| 2025-11-27 | 33.99 | 34.00 | -0.27 | -0.79% | 33.61 | 34.35 | 29113 | 9901.65 | 1.74% | 4.00 |
| 2025-11-26 | 35.01 | 34.27 | -0.43 | -1.24% | 34.10 | 35.13 | 41973 | 14486.39 | 2.50% | 2.01 |
上证大盘股票行情在线 K线走势图
智明达(688636)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
