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
2025-09-30 33.50 34.65 33.50 34.38 3.6M
2025-09-29 33.32 33.70 32.58 33.47 2.6M
2025-09-26 33.68 34.54 33.35 33.53 3.3M
2025-09-25 34.29 34.37 33.55 33.68 3.9M
2025-09-24 33.57 34.38 33.12 34.26 2.6M
2025-09-23 33.85 34.34 32.40 33.72 4.4M
2025-09-22 34.70 34.70 33.45 33.81 3.8M
2025-09-19 34.70 35.86 34.47 34.71 4.3M
2025-09-18 34.05 36.30 33.83 34.53 7.0M
2025-09-17 32.83 34.36 32.28 34.06 4.2M
2025-09-16 32.54 32.88 32.13 32.83 2.6M
2025-09-15 33.23 33.41 32.75 32.79 2.4M
2025-09-12 33.25 33.44 32.80 33.09 2.6M
2025-09-11 32.26 33.25 32.00 33.12 3.4M
2025-09-10 31.88 32.36 31.87 32.13 2.4M
2025-09-09 33.05 33.38 31.78 32.00 4.0M
2025-09-08 33.50 33.60 32.40 33.03 4.5M
2025-09-05 32.51 33.34 32.27 33.30 3.6M
2025-09-04 34.31 34.59 32.04 32.46 5.8M
2025-09-03 36.73 36.73 34.24 34.40 5.4M
2025-09-02 37.00 37.00 35.31 36.30 5.2M
2025-09-01 37.84 38.42 36.81 37.09 8.4M
2025-08-29 38.00 38.70 36.77 38.60 7.9M
2025-08-28 38.23 39.11 36.37 38.01 8.4M
2025-08-27 38.10 39.50 37.60 38.21 9.1M
2025-08-26 38.80 38.80 37.30 37.90 6.1M
2025-08-25 37.38 39.00 37.11 38.80 11.3M
2025-08-22 37.10 37.35 36.30 37.33 7.0M
2025-08-21 38.00 38.40 37.10 37.38 5.0M
2025-08-20 37.50 37.62 36.74 37.61 4.1M
2025-08-19 38.01 38.83 37.33 37.50 7.0M
2025-08-18 37.72 38.57 37.38 38.00 7.2M
2025-08-15 36.48 37.36 36.37 36.97 6.2M
2025-08-14 38.46 38.46 36.36 36.50 7.8M
2025-08-13 38.70 39.49 38.10 38.45 5.1M
2025-08-12 39.11 39.70 38.08 38.45 6.0M
2025-08-11 38.20 39.26 38.20 38.92 5.3M
2025-08-08 39.43 39.60 38.16 38.20 5.3M
2025-08-07 40.69 40.95 39.25 39.26 5.9M
2025-08-06 39.58 41.37 39.18 40.63 7.5M
2025-08-05 39.68 39.86 38.60 39.68 7.8M
2025-08-04 35.70 39.58 35.50 38.90 10.1M
2025-08-01 35.94 36.50 34.70 35.70 5.8M
2025-07-31 35.70 36.68 35.50 35.78 6.0M
2025-07-30 36.45 36.46 35.20 35.60 5.3M
2025-07-29 36.00 36.55 35.20 36.32 7.0M
2025-07-28 34.20 36.80 34.20 36.31 11.1M
2025-07-25 34.90 34.90 32.20 33.52 11.7M
2025-07-24 35.00 35.95 33.75 35.10 5.8M
2025-07-23 34.47 35.30 34.25 35.00 3.1M
2025-07-22 35.26 35.78 34.00 34.44 3.6M
2025-07-21 34.59 35.30 34.32 35.12 3.2M
2025-07-18 34.22 34.86 33.84 34.39 3.3M
2025-07-17 33.87 34.31 33.44 34.22 2.9M
2025-07-16 33.14 33.99 32.82 33.76 3.4M
2025-07-15 32.48 33.27 32.18 33.14 4.3M
2025-07-14 32.87 32.98 32.01 32.35 5.0M
2025-07-11 32.90 33.24 32.38 32.91 4.5M
2025-07-10 33.88 33.88 32.54 32.95 5.1M
2025-07-09 35.22 36.49 33.71 33.95 6.0M
2025-07-08 35.68 35.68 34.64 35.38 4.5M
2025-07-07 34.30 35.68 33.86 35.68 3.9M
2025-07-04 33.95 34.67 33.60 34.16 2.9M
2025-07-03 33.35 34.50 33.12 33.95 3.0M
2025-07-02 33.17 34.21 32.95 33.36 3.4M
2025-07-01 33.00 33.85 32.81 33.48 3.6M
2025-06-30 33.13 34.60 32.71 33.79 5.6M
2025-06-27 32.55 33.40 32.22 32.86 4.0M
2025-06-26 30.56 33.13 30.45 32.11 5.9M
2025-06-25 28.85 30.98 28.85 30.54 4.1M
2025-06-24 28.28 29.20 28.10 28.90 1.9M
2025-06-23 27.27 28.58 27.27 28.38 2.3M
2025-06-20 28.02 28.33 27.05 27.47 2.9M
2025-06-19 28.99 28.99 28.28 28.34 1.8M
2025-06-18 29.00 29.42 28.70 28.90 1.9M
2025-06-17 28.42 29.57 28.31 29.24 2.5M
2025-06-16 28.48 29.10 28.11 28.76 2.6M
2025-06-13 28.25 28.83 28.02 28.39 2.7M
2025-06-12 28.89 28.90 28.00 28.31 3.5M
2025-06-11 29.21 29.65 28.82 29.32 2.3M
2025-06-10 29.32 29.83 28.50 29.31 3.4M
2025-06-09 29.67 30.14 29.20 29.47 3.6M
2025-06-06 29.01 30.61 29.01 29.75 4.3M
2025-06-05 28.28 29.77 28.20 29.15 3.0M
2025-06-04 27.89 29.03 27.88 28.69 3.0M
2025-06-03 27.90 28.33 26.90 28.30 4.1M
2025-05-30 27.91 28.62 27.54 28.03 2.6M
2025-05-29 26.52 28.05 26.52 27.91 3.4M
2025-05-28 39.77 40.20 39.30 39.51 0.8M
2025-05-27 40.43 40.47 39.50 39.80 1.1M
2025-05-26 40.08 40.85 39.97 40.27 1.3M
2025-05-23 40.78 41.81 40.22 40.28 1.0M
2025-05-22 41.31 42.40 40.82 40.82 1.4M
2025-05-21 40.96 41.72 40.58 41.43 1.5M
2025-05-20 41.60 41.66 40.83 41.10 1.1M
2025-05-19 41.40 42.27 40.42 41.29 1.8M
2025-05-16 41.51 42.48 41.09 41.26 1.5M
2025-05-15 42.73 43.00 41.60 41.71 1.7M
2025-05-14 43.64 44.15 42.65 42.76 1.8M
2025-05-13 45.99 46.02 43.51 43.64 3.0M
2025-05-12 43.35 47.49 41.66 45.99 4.4M
2025-05-09 45.12 45.30 43.01 43.86 2.9M
2025-05-08 44.26 45.11 42.80 44.53 3.3M
2025-05-07 42.70 46.88 42.51 44.42 4.7M
2025-05-06 41.54 42.60 41.20 42.15 2.3M
2025-04-30 40.71 42.22 40.43 41.54 1.7M
2025-04-29 40.72 41.13 40.14 40.75 1.3M
2025-04-28 39.52 41.28 39.29 40.72 2.3M
2025-04-25 38.00 39.88 37.80 39.47 2.6M
2025-04-24 39.00 39.01 37.28 38.04 2.5M
2025-04-23 39.05 39.60 38.50 39.32 1.2M
2025-04-22 38.62 39.50 37.78 38.66 1.6M
2025-04-21 37.98 39.28 37.82 38.68 1.7M
2025-04-18 38.50 38.94 37.50 38.04 1.6M
2025-04-17 38.71 40.38 38.36 38.52 1.9M
2025-04-16 40.07 40.38 38.60 39.11 1.5M
2025-04-15 42.13 42.24 39.51 40.13 3.0M
2025-04-14 41.42 42.69 40.90 42.24 2.9M
2025-04-11 39.96 43.25 39.96 41.65 3.9M
2025-04-10 39.70 41.41 39.10 40.55 3.5M
2025-04-09 36.88 40.85 35.61 39.66 5.2M
2025-04-08 37.11 39.04 36.01 37.25 4.2M
2025-04-07 39.98 39.98 35.51 37.11 4.7M
2025-04-03 37.50 41.34 37.30 39.48 4.0M
2025-04-02 37.36 38.11 36.90 37.80 1.9M
2025-04-01 36.60 38.41 36.60 37.36 3.1M
2025-03-31 36.72 37.76 36.28 36.64 3.3M
2025-03-28 39.68 40.32 37.11 37.12 4.7M
2025-03-27 39.91 41.00 38.83 39.87 2.4M
2025-03-26 40.98 42.30 40.20 40.50 3.3M
2025-03-25 39.19 42.77 38.82 42.04 4.6M
2025-03-24 40.18 40.44 38.20 39.41 2.6M
2025-03-21 39.60 41.76 39.22 40.18 4.1M
2025-03-20 38.10 40.40 38.10 39.70 2.8M
2025-03-19 39.39 40.20 38.00 38.65 2.8M
2025-03-18 39.60 41.00 39.55 39.74 2.5M
2025-03-17 38.82 40.23 37.90 40.00 3.0M
2025-03-14 39.79 40.20 38.20 39.03 4.3M
2025-03-13 39.80 40.26 38.46 39.80 3.0M
2025-03-12 40.50 42.00 39.61 39.73 3.5M
2025-03-11 37.32 40.98 37.05 40.32 5.2M
2025-03-10 37.50 39.76 37.20 37.76 3.9M
2025-03-07 37.00 38.49 36.44 38.11 2.7M
2025-03-06 36.95 37.83 36.29 37.06 2.7M
2025-03-05 37.24 38.97 36.25 36.80 3.1M
2025-03-04 35.86 37.88 35.66 37.58 4.0M
2025-03-03 34.10 37.48 33.69 36.26 5.0M
2025-02-28 35.97 36.17 33.80 34.01 3.2M
2025-02-27 35.67 36.37 34.91 35.65 2.5M
2025-02-26 35.00 36.60 34.48 35.91 4.0M
2025-02-25 31.87 35.01 31.73 34.77 5.1M
2025-02-24 33.27 33.27 31.50 32.53 2.8M
2025-02-21 32.08 33.00 31.00 32.80 3.4M
2025-02-20 29.82 32.77 29.65 32.42 5.7M
2025-02-19 28.50 30.15 28.44 29.94 3.1M
2025-02-18 27.72 30.57 27.35 28.98 4.7M
2025-02-17 27.65 28.37 27.42 28.00 1.7M
2025-02-14 27.77 28.25 27.53 27.70 1.5M
2025-02-13 28.60 28.60 27.81 27.82 1.3M
2025-02-12 28.71 29.37 28.07 28.63 2.6M
2025-02-11 29.72 29.73 28.71 28.94 1.6M
2025-02-10 28.69 29.77 28.52 29.72 2.3M
2025-02-07 29.19 29.63 28.50 28.80 1.2M
2025-02-06 27.54 29.44 27.46 29.28 1.4M
2025-02-05 27.69 28.32 27.55 27.82 1.0M
2025-01-27 28.17 28.43 27.42 27.42 1.0M
2025-01-24 27.04 28.54 26.88 28.45 1.5M
2025-01-23 27.54 28.45 27.21 27.26 1.3M
2025-01-22 27.61 27.87 27.05 27.54 1.1M
2025-01-21 27.93 28.05 26.38 27.80 2.2M
2025-01-20 28.06 28.60 27.53 28.01 1.3M
2025-01-17 27.52 28.28 27.32 28.08 1.1M
2025-01-16 26.90 28.44 26.90 27.80 1.3M
2025-01-15 27.40 28.28 27.10 27.27 1.3M
2025-01-14 25.82 27.58 25.82 27.40 1.0M
2025-01-13 25.99 27.48 25.53 26.34 1.4M
2025-01-10 26.16 28.66 26.16 26.49 2.8M
2025-01-09 25.20 26.50 25.01 26.16 1.5M
2025-01-08 25.20 25.55 24.37 25.42 1.2M
2025-01-07 24.70 25.50 24.65 25.33 1.0M
2025-01-06 25.60 25.73 24.49 24.75 1.8M
2025-01-03 26.91 27.13 25.55 25.60 1.5M
2025-01-02 28.16 28.76 26.30 26.91 1.7M