智信精密

301512
🏛️ 中国 →
49.49
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 46.34 47.39 45.84 47.04 142.4K
09:35 47.00 52.51 46.96 51.99 1,196.1K
09:40 51.98 54.34 50.72 54.00 889.5K
09:45 54.01 54.24 52.28 52.47 246.6K
09:50 52.47 54.19 52.47 52.92 263.6K
09:55 53.00 53.22 52.47 52.47 204.4K
10:00 52.50 52.87 51.80 52.00 157.3K
10:05 52.00 52.60 51.93 52.04 81.7K
10:10 52.06 52.06 51.51 51.59 78.6K
10:15 51.57 52.19 51.50 52.02 76.8K
10:20 52.05 52.05 51.78 51.98 61.9K
10:25 51.99 51.99 51.59 51.60 61.4K
10:30 51.60 51.88 51.51 51.51 78.6K
10:35 51.52 51.70 51.46 51.46 61.0K
10:40 51.46 53.39 51.45 53.38 167.3K
10:45 53.38 53.74 52.73 52.79 155.2K
10:50 52.94 53.87 52.79 53.17 238.8K
10:55 53.17 53.17 51.78 52.24 112.9K
11:00 52.25 52.68 51.88 51.88 84.3K
11:05 51.88 52.16 51.88 51.93 59.5K
11:10 51.93 52.11 51.78 51.98 77.6K
11:15 51.99 52.40 51.82 51.99 51.0K
11:20 51.99 53.15 51.99 52.38 53.9K
11:25 52.37 52.58 52.19 52.37 34.8K
13:00 52.68 52.68 51.51 51.51 95.4K
13:05 51.51 51.51 51.01 51.03 52.5K
13:10 51.05 51.10 50.85 51.00 79.4K
13:15 51.00 51.32 50.92 51.10 36.9K
13:20 51.12 51.20 51.11 51.19 20.7K
13:25 51.19 51.19 51.02 51.02 13.8K
13:30 51.02 51.04 50.66 50.76 26.5K
13:35 50.68 50.75 50.58 50.67 29.0K
13:40 50.64 50.66 50.50 50.50 34.7K
13:45 50.50 50.62 50.38 50.62 44.8K
13:50 50.56 50.64 50.52 50.56 31.8K
13:55 50.54 50.56 50.43 50.49 30.2K
14:00 50.50 50.55 50.39 50.41 34.9K
14:05 50.41 50.55 50.28 50.55 39.5K
14:10 50.55 50.65 50.42 50.46 31.4K
14:15 50.47 50.49 50.38 50.39 24.2K
14:20 50.39 50.50 50.38 50.43 25.2K
14:25 50.45 50.56 50.41 50.56 21.6K
14:30 50.56 50.73 50.53 50.61 51.5K
14:35 50.60 50.62 50.52 50.60 65.0K
14:40 50.60 50.60 50.48 50.51 57.6K
14:45 50.52 50.60 50.48 50.53 94.0K
14:50 50.53 51.53 50.52 51.03 155.5K
14:55 51.03 51.68 51.03 51.68 70.8K
15:40 51.95 51.95 51.95 51.95 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 47.52 49.80 45.90 49.49 4.6M
2025-09-25 48.70 49.16 46.80 47.58 3.5M
2025-09-24 49.50 50.14 48.20 49.20 3.6M
2025-09-23 50.37 51.66 48.01 49.90 5.6M
2025-09-22 46.51 54.87 45.83 51.95 5.9M
2025-09-19 47.24 47.24 45.70 46.35 1.0M
2025-09-18 48.20 48.43 46.31 46.81 1.6M
2025-09-17 47.48 48.79 47.23 48.00 1.5M
2025-09-16 46.43 47.77 46.22 47.46 1.3M
2025-09-15 47.00 47.15 46.26 46.41 0.9M
2025-09-12 46.53 47.42 45.95 46.94 1.2M
2025-09-11 45.45 46.77 44.95 46.76 1.1M
2025-09-10 45.96 46.02 45.20 45.31 0.6M
2025-09-09 46.40 46.57 45.27 45.72 0.9M
2025-09-08 45.75 46.48 45.21 46.40 1.3M
2025-09-05 44.50 45.47 43.69 45.12 1.0M
2025-09-04 43.87 45.78 43.53 44.11 1.7M
2025-09-03 44.86 48.00 43.68 43.87 1.2M
2025-09-02 45.97 46.00 43.51 44.86 1.1M
2025-09-01 44.66 46.19 44.66 45.51 1.1M
2025-08-29 45.69 45.90 44.85 44.94 1.1M
2025-08-28 45.29 46.75 43.43 45.59 1.5M
2025-08-27 47.86 47.99 45.26 45.49 1.6M
2025-08-26 47.32 48.35 46.66 47.60 1.3M
2025-08-25 46.90 47.89 46.60 47.06 1.3M
2025-08-22 46.66 47.28 46.30 46.66 0.9M
2025-08-21 47.70 47.70 46.62 46.90 1.1M
2025-08-20 46.61 48.25 46.22 47.62 1.6M
2025-08-19 46.33 46.88 45.80 46.84 1.4M
2025-08-18 45.74 46.97 45.70 46.50 1.3M
2025-08-15 45.15 45.94 45.00 45.68 1.3M
2025-08-14 46.80 46.99 44.91 45.08 1.5M
2025-08-13 47.22 47.37 46.36 46.80 1.3M
2025-08-12 47.74 48.06 46.80 47.01 1.4M
2025-08-11 48.00 48.48 47.03 47.85 1.8M
2025-08-08 45.98 47.45 45.98 47.19 1.9M
2025-08-07 46.77 50.00 46.30 46.52 2.2M
2025-08-06 45.73 46.61 45.36 46.05 1.4M
2025-08-05 44.99 46.65 44.66 45.73 1.7M
2025-08-04 44.00 45.20 43.88 44.96 1.3M
2025-08-01 43.43 45.06 43.03 44.43 2.1M
2025-07-31 43.42 44.65 43.02 43.42 2.8M
2025-07-30 46.80 48.27 43.70 44.26 3.9M
2025-07-29 44.88 45.30 44.00 44.28 1.3M
2025-07-28 44.26 45.54 43.87 44.68 1.7M
2025-07-25 43.15 44.39 42.90 44.24 1.3M
2025-07-24 42.70 43.49 42.58 43.08 0.8M
2025-07-23 42.90 43.19 42.53 42.62 0.8M
2025-07-22 43.25 43.65 42.73 43.06 0.8M
2025-07-21 42.69 43.43 42.69 43.24 0.9M
2025-07-18 42.90 43.18 42.40 42.69 0.7M
2025-07-17 42.48 42.94 42.25 42.81 0.9M
2025-07-16 42.40 42.65 42.18 42.42 1.0M
2025-07-15 42.36 42.88 41.70 42.34 1.1M
2025-07-14 42.09 42.57 41.76 42.31 0.7M
2025-07-11 42.08 42.42 41.43 42.08 0.8M
2025-07-10 42.30 42.71 41.58 42.08 1.0M
2025-07-09 42.43 42.93 42.25 42.36 1.2M
2025-07-08 41.78 42.60 41.55 42.21 1.3M
2025-07-07 41.00 41.85 40.84 41.78 0.8M
2025-07-04 42.29 42.48 41.02 41.23 1.1M
2025-07-03 41.35 42.60 41.02 42.49 1.2M
2025-07-02 42.20 42.20 41.25 41.60 0.8M
2025-07-01 42.18 42.54 41.66 41.99 1.0M
2025-06-30 41.66 42.33 41.30 42.16 1.1M
2025-06-27 41.77 42.30 41.20 41.63 1.3M
2025-06-26 43.51 43.95 41.57 41.77 1.7M
2025-06-25 41.40 43.12 40.89 42.66 2.6M
2025-06-24 40.18 41.47 40.12 41.41 1.7M
2025-06-23 39.00 40.28 38.65 40.15 1.2M
2025-06-20 39.16 41.76 39.16 39.55 1.4M
2025-06-19 41.10 41.85 39.18 39.40 1.7M
2025-06-18 39.61 41.18 39.61 40.83 1.8M
2025-06-17 39.75 41.30 39.48 39.88 1.4M
2025-06-16 38.85 40.37 38.65 39.82 1.0M
2025-06-13 39.51 40.08 38.60 38.63 0.8M
2025-06-12 39.48 40.21 39.40 39.77 0.8M
2025-06-11 39.16 40.10 39.16 39.39 0.6M
2025-06-10 39.98 40.19 38.89 39.11 0.9M
2025-06-09 39.25 40.25 39.00 39.98 0.9M
2025-06-06 38.67 39.11 38.40 39.01 0.7M
2025-06-05 38.84 38.96 38.13 38.78 0.7M
2025-06-04 38.22 38.96 38.03 38.64 0.6M
2025-06-03 38.25 38.46 37.80 38.16 0.6M
2025-05-30 38.86 38.87 37.68 38.03 0.7M
2025-05-29 38.36 39.48 38.36 39.09 0.8M
2025-05-28 39.43 39.43 38.31 38.36 0.8M
2025-05-27 39.50 39.58 38.89 39.24 0.5M
2025-05-26 38.59 39.65 38.35 39.63 0.7M
2025-05-23 38.93 39.95 38.41 38.65 0.9M
2025-05-22 39.64 40.20 38.62 38.94 0.8M
2025-05-21 40.11 40.34 39.36 39.68 0.7M
2025-05-20 39.65 40.38 39.22 40.27 0.6M
2025-05-19 39.64 39.83 38.80 39.80 0.6M
2025-05-16 39.06 39.96 38.87 39.25 0.7M
2025-05-15 39.10 39.73 38.66 39.06 0.8M
2025-05-14 39.66 39.97 38.88 39.10 0.7M
2025-05-13 40.98 40.98 39.58 39.66 1.0M
2025-05-12 39.56 41.00 39.56 40.39 1.1M
2025-05-09 39.67 40.08 38.83 39.05 0.7M
2025-05-08 38.80 39.69 38.50 39.67 0.9M
2025-05-07 39.47 39.72 38.40 38.86 1.1M
2025-05-06 37.81 39.22 37.81 39.06 1.1M
2025-04-30 36.97 37.80 36.46 37.66 1.1M
2025-04-29 36.24 36.96 35.01 36.70 1.5M
2025-04-28 37.39 37.87 37.00 37.80 1.2M
2025-04-25 36.80 37.82 36.32 37.68 0.9M
2025-04-24 37.30 37.96 36.38 36.62 0.9M
2025-04-23 37.93 37.93 36.52 37.42 1.3M
2025-04-22 36.24 36.36 35.60 36.13 0.5M
2025-04-21 35.70 36.25 35.07 36.21 0.5M
2025-04-18 35.70 36.14 35.12 35.70 0.6M
2025-04-17 35.41 36.30 35.10 35.82 0.6M
2025-04-16 36.00 36.36 34.69 35.50 0.7M
2025-04-15 36.28 36.80 35.83 36.26 0.5M
2025-04-14 37.05 37.50 36.00 36.24 0.9M
2025-04-11 34.93 35.96 34.93 35.50 0.8M
2025-04-10 35.99 36.40 35.20 35.48 1.2M
2025-04-09 32.21 34.49 30.00 34.27 1.5M
2025-04-08 32.40 34.28 31.87 32.95 1.2M
2025-04-07 36.46 37.70 32.14 32.14 1.6M
2025-04-03 40.00 40.53 39.40 40.18 0.7M
2025-04-02 40.60 41.00 40.11 40.43 0.5M
2025-04-01 39.85 40.76 39.85 40.27 0.5M
2025-03-31 40.40 40.44 39.11 39.83 0.7M
2025-03-28 41.11 41.50 40.27 40.30 0.5M
2025-03-27 41.58 41.97 40.20 40.87 0.7M
2025-03-26 41.00 41.84 40.93 41.45 0.5M
2025-03-25 41.40 41.55 40.31 41.02 0.8M
2025-03-24 42.80 43.18 40.24 41.12 1.3M
2025-03-21 44.80 44.80 42.68 43.14 1.5M
2025-03-20 43.95 45.45 43.53 45.02 1.6M
2025-03-19 45.01 45.01 43.45 43.95 1.5M
2025-03-18 45.09 45.48 44.90 44.99 1.0M
2025-03-17 46.17 46.23 44.76 45.27 1.2M
2025-03-14 45.05 45.89 44.32 45.78 0.9M
2025-03-13 46.01 46.04 44.33 45.05 1.1M
2025-03-12 46.32 47.00 45.61 46.25 1.3M
2025-03-11 45.83 46.52 45.14 46.14 1.1M
2025-03-10 46.07 47.77 45.80 46.54 1.4M
2025-03-07 46.15 46.77 45.47 46.07 1.2M
2025-03-06 45.42 46.54 45.38 46.10 1.4M
2025-03-05 45.45 45.59 44.73 45.25 1.2M
2025-03-04 44.68 45.76 44.27 45.45 1.1M
2025-03-03 45.28 46.27 44.44 44.75 1.4M
2025-02-28 48.04 48.25 45.21 45.26 1.7M
2025-02-27 48.83 48.99 47.23 48.46 1.3M
2025-02-26 48.87 49.41 48.28 49.03 1.9M
2025-02-25 47.24 49.53 46.50 48.95 2.0M
2025-02-24 49.56 49.56 47.31 48.25 2.3M
2025-02-21 48.53 51.80 48.13 49.82 3.9M
2025-02-20 47.89 49.52 47.70 49.03 3.3M
2025-02-19 45.68 48.31 45.28 48.09 2.5M
2025-02-18 47.51 48.07 45.67 45.68 2.2M
2025-02-17 46.53 48.99 46.53 48.07 2.7M
2025-02-14 47.51 48.25 46.58 46.70 2.7M
2025-02-13 48.79 49.93 46.78 48.45 3.9M
2025-02-12 47.00 49.32 45.85 49.30 4.2M
2025-02-11 48.80 50.00 47.70 48.23 4.1M
2025-02-10 48.81 49.00 47.33 48.74 4.7M
2025-02-07 48.00 50.86 48.00 49.30 6.7M
2025-02-06 52.80 58.40 50.90 50.95 9.5M
2025-02-05 54.00 54.00 45.45 54.00 6.6M
2025-01-27 37.89 45.00 37.89 45.00 4.9M
2025-01-24 36.83 37.65 36.41 37.50 0.7M
2025-01-23 37.50 37.84 36.88 36.88 0.8M
2025-01-22 37.28 37.57 36.67 37.15 0.6M
2025-01-21 37.36 37.74 36.66 37.28 0.6M
2025-01-20 37.36 37.89 36.71 37.36 0.8M
2025-01-17 36.36 38.38 36.17 36.90 1.1M
2025-01-16 37.00 37.40 36.13 36.31 0.6M
2025-01-15 37.39 37.72 36.47 36.64 0.7M
2025-01-14 35.46 37.30 35.46 37.30 0.8M
2025-01-13 34.80 35.81 34.32 35.35 0.7M
2025-01-10 36.60 37.20 35.61 35.71 0.7M
2025-01-09 36.50 37.33 36.36 36.82 0.6M
2025-01-08 36.80 37.16 35.13 36.60 0.6M
2025-01-07 35.78 36.86 35.42 36.84 0.7M
2025-01-06 35.68 36.19 34.16 35.60 0.8M
2025-01-03 38.00 38.33 35.70 35.86 0.8M
2025-01-02 38.98 39.58 37.33 37.75 0.8M