智明达

688636
🏛️ 中国 →
34.38
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 95.15 95.15 92.44 94.80 0.3M
2021-12-30 89.66 94.62 88.94 94.06 0.5M
2021-12-29 93.00 93.86 89.43 89.43 0.4M
2021-12-28 91.34 93.77 91.28 93.28 0.2M
2021-12-27 92.28 92.89 90.03 91.34 0.2M
2021-12-24 95.25 95.48 90.35 92.18 0.5M
2021-12-23 96.13 96.96 94.16 95.82 0.2M
2021-12-22 96.11 98.66 96.11 96.78 0.2M
2021-12-21 95.95 98.59 91.96 97.50 0.4M
2021-12-20 93.50 96.93 93.29 94.68 0.2M
2021-12-17 99.15 99.15 93.29 95.23 0.5M
2021-12-16 99.15 99.85 97.56 99.15 0.2M
2021-12-15 98.13 101.67 97.57 98.21 0.3M
2021-12-14 94.34 99.77 94.34 98.21 0.3M
2021-12-13 96.54 97.99 92.82 97.05 0.4M
2021-12-10 96.90 98.58 95.64 97.65 0.4M
2021-12-09 101.68 101.68 96.56 97.01 0.6M
2021-12-08 97.91 101.11 97.65 100.34 0.2M
2021-12-07 101.83 101.83 95.97 98.48 0.3M
2021-12-06 102.11 106.04 99.05 99.83 0.6M
2021-12-03 102.38 104.43 101.34 101.86 0.5M
2021-12-02 105.04 105.38 102.01 102.39 0.4M
2021-12-01 108.03 108.17 104.01 106.01 0.4M
2021-11-30 107.30 109.99 106.05 108.05 0.5M
2021-11-29 104.05 108.32 102.84 107.38 0.5M
2021-11-26 102.46 107.13 102.46 105.37 0.5M
2021-11-25 102.71 106.58 102.17 102.69 0.4M
2021-11-24 105.89 108.64 103.36 104.86 0.4M
2021-11-23 110.49 111.99 107.08 107.38 0.5M
2021-11-22 109.28 111.20 107.86 108.76 0.4M
2021-11-19 110.21 112.89 109.47 110.00 0.4M
2021-11-18 103.15 113.28 102.56 111.45 0.8M
2021-11-17 104.87 105.96 102.76 103.55 0.5M
2021-11-16 106.54 109.01 104.70 105.07 0.5M
2021-11-15 105.31 110.74 105.31 106.87 0.5M
2021-11-12 107.54 108.72 105.37 107.79 0.6M
2021-11-11 98.82 108.18 98.82 105.89 0.9M
2021-11-10 98.25 100.89 97.15 99.60 0.6M
2021-11-09 91.95 98.87 91.85 98.65 0.8M
2021-11-08 91.35 93.94 90.40 93.10 0.4M
2021-11-05 93.87 97.64 92.16 92.16 0.5M
2021-11-04 94.77 98.62 92.71 93.75 0.6M
2021-11-03 96.36 99.25 93.18 94.36 0.6M
2021-11-02 104.03 106.44 95.58 96.33 0.8M
2021-11-01 93.96 98.32 90.32 97.18 0.7M
2021-10-29 88.59 93.07 88.35 89.81 0.4M
2021-10-28 98.03 98.03 90.14 90.26 0.6M
2021-10-27 97.21 99.66 94.30 96.15 0.9M
2021-10-26 86.91 99.06 83.23 95.30 1.9M
2021-10-25 82.06 93.83 81.22 93.83 1.0M
2021-10-22 86.06 86.06 80.63 81.89 0.5M
2021-10-21 89.53 89.92 86.24 86.32 0.3M
2021-10-20 86.58 89.87 85.24 89.13 0.5M
2021-10-19 87.22 88.77 85.91 86.58 0.3M
2021-10-18 88.26 89.73 85.91 87.76 0.4M
2021-10-15 89.99 93.52 88.51 88.95 0.4M
2021-10-14 85.47 93.15 85.31 90.94 0.6M
2021-10-13 86.96 86.96 82.71 85.91 0.6M
2021-10-12 86.58 89.84 83.89 87.92 0.6M
2021-10-11 87.44 92.15 85.76 88.69 0.9M
2021-10-08 97.32 97.32 87.32 87.60 0.8M
2021-09-30 87.25 95.62 87.25 94.77 0.7M
2021-09-29 96.77 96.77 85.29 87.25 0.9M
2021-09-28 98.09 99.05 94.97 96.77 0.4M
2021-09-27 107.38 107.38 94.62 96.64 0.8M
2021-09-24 110.74 112.07 106.11 106.71 0.6M
2021-09-23 98.05 115.89 98.05 113.22 1.3M
2021-09-22 95.45 100.18 93.30 98.05 0.9M
2021-09-17 102.01 102.55 93.29 97.99 0.6M
2021-09-16 100.80 104.34 97.03 98.46 0.8M
2021-09-15 100.00 101.77 95.84 100.89 0.8M
2021-09-14 102.44 104.03 98.66 99.67 0.6M
2021-09-13 105.01 105.01 98.87 100.93 0.6M
2021-09-10 105.77 106.63 103.36 105.01 0.3M
2021-09-09 107.39 109.38 101.34 104.97 0.6M
2021-09-08 112.08 113.34 106.23 108.05 0.4M
2021-09-07 112.34 120.05 109.46 113.83 0.5M
2021-09-06 106.85 112.54 103.60 111.64 0.7M
2021-09-03 111.85 114.62 101.67 109.40 1.0M
2021-09-02 109.18 114.74 108.17 110.74 0.5M
2021-09-01 117.69 118.79 108.67 109.89 1.0M
2021-08-31 119.87 121.20 117.10 117.69 0.3M
2021-08-30 115.75 122.71 114.09 119.46 0.5M
2021-08-27 114.59 117.44 112.91 115.83 0.4M
2021-08-26 115.56 122.57 114.64 117.45 0.6M
2021-08-25 115.93 120.81 113.13 115.77 0.6M
2021-08-24 110.07 117.99 109.93 117.58 0.8M
2021-08-23 109.09 116.08 108.52 114.75 1.4M
2021-08-20 97.32 109.26 94.87 108.66 1.8M
2021-08-19 87.59 94.30 87.46 93.81 0.7M
2021-08-18 86.72 88.93 84.95 88.32 0.4M
2021-08-17 90.60 90.91 84.57 85.44 0.8M
2021-08-16 92.26 93.11 86.58 90.52 0.7M
2021-08-13 93.96 94.30 90.69 92.36 0.4M
2021-08-12 91.28 94.25 90.00 93.86 0.5M
2021-08-11 95.30 95.30 89.93 91.67 0.7M
2021-08-10 97.22 98.62 94.42 95.08 0.6M
2021-08-09 95.44 97.65 94.30 95.64 0.5M
2021-08-06 97.92 98.30 94.64 95.44 0.7M
2021-08-05 93.68 99.20 92.22 98.91 0.9M
2021-08-04 91.48 95.89 90.34 94.04 0.9M
2021-08-03 93.29 95.09 89.26 89.56 0.7M
2021-08-02 95.03 95.03 90.61 93.29 0.8M
2021-07-30 92.62 95.97 91.48 93.95 1.0M
2021-07-29 85.43 93.96 85.43 93.46 1.4M
2021-07-28 88.59 90.60 83.62 84.93 1.1M
2021-07-27 84.05 94.36 83.21 90.26 2.0M
2021-07-26 85.37 87.83 81.94 83.07 1.4M
2021-07-23 86.03 88.95 82.71 85.30 1.2M
2021-07-22 85.24 86.18 83.67 85.37 0.6M
2021-07-21 83.32 87.58 83.32 86.11 1.0M
2021-07-20 81.19 85.08 79.87 83.70 1.2M
2021-07-19 76.50 83.81 76.41 81.89 1.5M
2021-07-16 75.44 79.65 74.89 77.08 1.1M
2021-07-15 75.93 76.97 73.36 75.38 0.8M
2021-07-14 77.84 77.87 74.58 77.31 0.9M
2021-07-13 82.93 83.09 77.03 77.85 1.3M
2021-07-12 77.72 82.95 77.72 82.60 1.3M
2021-07-09 82.08 83.69 76.62 77.53 1.5M
2021-07-08 80.50 86.28 79.40 83.83 1.3M
2021-07-07 80.84 81.10 77.26 80.50 1.1M
2021-07-06 82.58 85.02 78.34 80.00 1.6M
2021-07-05 80.54 83.89 79.20 82.82 1.7M
2021-07-02 71.46 82.55 70.34 78.36 2.8M
2021-07-01 71.34 72.38 68.45 68.79 0.9M
2021-06-30 69.73 73.58 69.13 71.34 1.0M
2021-06-29 73.69 74.42 68.54 69.87 1.1M
2021-06-28 73.07 75.62 71.81 73.49 1.0M
2021-06-25 70.47 73.60 70.22 73.03 1.3M
2021-06-24 67.79 71.36 67.46 70.60 1.9M
2021-06-23 69.81 71.58 66.67 66.79 1.5M
2021-06-22 68.90 69.99 66.51 67.38 1.0M
2021-06-21 64.61 69.95 64.14 68.78 1.2M
2021-06-18 64.36 67.01 64.13 64.78 1.0M
2021-06-17 63.15 65.42 62.28 64.63 1.0M
2021-06-16 65.29 67.05 62.92 63.09 0.9M
2021-06-15 65.13 67.03 63.76 65.77 1.0M
2021-06-11 71.14 71.57 65.44 65.50 1.4M
2021-06-10 68.83 71.93 67.79 70.40 1.1M
2021-06-09 67.03 70.09 66.46 69.09 1.6M
2021-06-08 69.16 69.79 65.12 67.03 1.9M
2021-06-07 69.14 71.72 66.83 69.77 1.4M
2021-06-04 68.79 71.48 67.54 68.44 1.6M
2021-06-03 72.01 74.08 68.54 69.13 1.8M
2021-06-02 74.52 78.25 69.72 71.14 2.0M
2021-06-01 75.20 78.25 74.20 75.82 1.8M
2021-05-31 69.80 76.31 69.79 76.31 1.9M
2021-05-28 64.44 70.55 63.96 70.44 2.4M
2021-05-27 65.10 66.58 63.24 64.18 1.5M
2021-05-26 64.91 69.46 64.70 65.50 1.6M
2021-05-25 66.58 67.77 63.77 64.64 1.3M
2021-05-24 61.41 65.66 59.44 65.32 1.6M
2021-05-21 63.83 63.85 60.94 61.50 1.3M
2021-05-20 60.51 65.77 58.40 63.85 2.4M
2021-05-19 60.03 62.95 58.73 59.46 1.7M
2021-05-18 60.73 62.62 59.14 60.83 1.9M
2021-05-17 58.39 63.22 58.39 61.46 3.1M
2021-05-14 52.42 59.66 51.82 58.05 3.8M
2021-05-13 51.68 55.35 51.56 52.15 1.6M
2021-05-12 53.60 53.90 49.95 52.41 1.9M
2021-05-11 53.15 54.70 51.75 53.77 1.4M
2021-05-10 50.40 54.34 50.34 53.69 2.3M
2021-05-07 49.93 50.47 48.62 49.94 1.3M
2021-05-06 46.98 50.09 46.64 49.93 2.1M
2021-04-30 70.60 72.42 68.51 69.85 1.2M
2021-04-29 73.80 76.95 70.18 70.60 1.4M
2021-04-28 73.60 74.96 72.02 74.46 0.9M
2021-04-27 78.20 78.84 73.66 74.01 1.6M
2021-04-26 84.78 86.50 77.00 78.50 2.8M
2021-04-23 84.49 87.35 83.50 84.70 2.0M
2021-04-22 84.78 86.66 82.09 85.21 2.0M
2021-04-21 83.99 89.50 82.54 83.70 3.2M
2021-04-20 75.77 86.87 74.37 81.98 3.8M
2021-04-19 73.66 77.58 73.61 76.29 1.7M
2021-04-16 70.68 75.97 70.20 74.63 2.0M
2021-04-15 74.65 75.27 69.80 71.10 2.1M
2021-04-14 75.00 77.00 74.05 75.33 1.3M
2021-04-13 75.21 79.44 73.09 75.14 2.0M
2021-04-12 84.10 86.49 76.00 76.00 3.5M
2021-04-09 95.80 97.90 86.50 86.50 5.3M
2021-04-08 85.00 119.88 82.01 107.98 7.9M