智信精密

301512
🏛️ 中国 →
48.03
最后更新: 2025-09-29
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
2023-12-29 68.60 72.13 68.01 71.00 3.6M
2023-12-28 67.50 70.89 67.00 69.21 3.9M
2023-12-27 67.49 68.55 65.68 67.10 2.6M
2023-12-26 65.31 68.88 64.68 68.36 3.6M
2023-12-25 63.50 67.50 63.12 66.51 4.0M
2023-12-22 68.00 70.17 62.51 63.49 5.2M
2023-12-21 72.50 72.99 67.65 68.90 5.6M
2023-12-20 67.01 75.96 67.01 75.96 4.3M
2023-12-19 61.60 63.68 61.30 63.30 2.1M
2023-12-18 61.37 64.30 61.30 62.00 1.6M
2023-12-15 60.33 61.58 59.67 60.92 1.1M
2023-12-14 62.00 62.50 60.30 60.30 1.4M
2023-12-13 61.17 63.24 60.79 62.15 2.0M
2023-12-12 62.03 62.75 60.94 61.21 1.8M
2023-12-11 56.81 66.00 56.33 62.01 2.8M
2023-12-08 56.99 59.98 56.60 56.71 0.6M
2023-12-07 56.70 58.09 56.28 57.00 0.6M
2023-12-06 57.19 58.34 56.79 56.97 0.5M
2023-12-05 58.31 58.90 57.09 57.20 0.6M
2023-12-04 58.37 59.50 58.37 58.80 0.7M
2023-12-01 59.21 59.90 58.37 58.81 0.7M
2023-11-30 60.27 61.29 58.88 59.47 0.8M
2023-11-29 61.93 62.40 60.20 60.57 1.1M
2023-11-28 60.88 63.00 60.00 62.05 1.7M
2023-11-27 58.60 59.87 57.77 59.12 0.8M
2023-11-24 60.49 60.49 58.08 58.55 0.7M
2023-11-23 59.04 60.46 59.04 60.20 0.7M
2023-11-22 59.55 60.82 58.73 58.85 0.9M
2023-11-21 62.16 63.32 60.39 60.40 1.1M
2023-11-20 61.10 63.47 60.38 62.72 1.4M
2023-11-17 60.03 60.73 59.70 60.29 0.5M
2023-11-16 60.81 61.28 59.85 60.00 0.5M
2023-11-15 61.00 61.30 59.78 60.81 0.7M
2023-11-14 60.51 60.80 59.50 60.18 0.6M
2023-11-13 60.40 60.83 59.88 60.24 0.6M
2023-11-10 60.82 61.39 59.59 60.40 0.8M
2023-11-09 60.54 62.58 60.32 60.80 1.3M
2023-11-08 58.00 61.47 57.50 60.52 1.7M
2023-11-07 57.00 58.60 56.50 57.99 1.0M
2023-11-06 55.60 57.50 55.60 57.00 1.1M
2023-11-03 55.88 56.95 54.91 56.00 1.2M
2023-11-02 54.81 55.70 54.08 54.22 0.8M
2023-11-01 54.99 55.49 53.90 54.19 0.5M
2023-10-31 54.61 56.27 54.28 55.17 0.7M
2023-10-30 52.73 55.55 52.30 55.26 1.4M
2023-10-27 52.60 52.89 51.35 52.20 0.6M
2023-10-26 51.25 52.40 50.70 52.22 0.6M
2023-10-25 52.03 53.47 51.18 51.81 0.6M
2023-10-24 49.80 52.60 49.80 52.60 1.0M
2023-10-23 53.63 54.00 49.52 49.80 1.0M
2023-10-20 53.51 55.29 53.47 53.86 0.6M
2023-10-19 53.39 55.30 53.20 53.54 0.6M
2023-10-18 54.92 54.92 53.33 53.39 0.5M
2023-10-17 56.00 56.10 54.71 55.00 0.5M
2023-10-16 57.01 57.48 55.35 56.00 0.4M
2023-10-13 57.68 57.99 56.50 56.87 0.6M
2023-10-12 58.75 58.94 57.67 58.21 0.6M
2023-10-11 59.12 59.79 58.51 58.74 0.8M
2023-10-10 60.76 60.79 58.80 58.94 0.9M
2023-10-09 60.05 60.80 59.00 59.49 0.9M
2023-09-28 60.98 62.30 60.18 60.69 1.4M
2023-09-27 59.02 63.50 58.53 61.20 2.0M
2023-09-26 57.92 60.89 57.92 59.90 1.4M
2023-09-25 58.45 59.88 58.00 58.28 0.9M
2023-09-22 54.86 58.14 54.86 57.91 1.5M
2023-09-21 55.60 57.30 54.80 54.85 0.8M
2023-09-20 55.72 56.80 55.25 55.50 0.6M
2023-09-19 57.36 57.93 55.78 56.18 0.9M
2023-09-18 56.00 58.24 55.03 57.66 1.3M
2023-09-15 57.03 57.47 55.43 55.70 1.2M
2023-09-14 59.00 59.00 56.11 56.70 2.0M
2023-09-13 63.58 64.10 58.00 59.79 3.2M
2023-09-12 63.00 66.75 60.61 66.75 3.4M
2023-09-11 62.68 63.00 60.80 61.03 0.9M
2023-09-08 61.72 63.46 61.20 62.18 1.1M
2023-09-07 62.05 63.96 61.32 62.16 1.2M
2023-09-06 61.80 63.43 60.83 63.23 1.4M
2023-09-05 61.36 63.20 60.50 62.14 1.2M
2023-09-04 62.84 62.97 60.73 61.50 1.1M
2023-09-01 62.00 63.98 62.00 62.65 1.8M
2023-08-31 60.85 66.03 60.85 62.88 2.8M
2023-08-30 60.67 62.84 60.21 61.05 2.7M
2023-08-29 53.04 60.82 53.04 59.89 3.4M
2023-08-28 58.00 58.74 53.10 53.99 2.4M
2023-08-25 57.28 58.34 54.55 54.58 2.2M
2023-08-24 59.77 60.23 56.85 58.31 2.4M
2023-08-23 62.90 62.90 59.15 59.60 2.7M
2023-08-22 68.02 68.73 61.86 62.80 3.7M
2023-08-21 69.50 71.90 67.66 67.66 3.2M
2023-08-18 69.00 72.67 68.68 69.96 5.3M
2023-08-17 66.95 71.35 65.74 70.08 5.1M
2023-08-16 67.20 69.97 66.81 67.19 4.4M
2023-08-15 74.00 75.49 69.00 69.42 6.1M
2023-08-14 73.35 83.88 73.35 76.58 7.5M
2023-08-11 67.73 72.81 67.31 70.75 5.8M
2023-08-10 65.50 69.95 65.17 67.92 4.8M
2023-08-09 67.05 67.34 64.64 66.88 3.7M
2023-08-08 65.50 68.28 65.50 68.01 3.6M
2023-08-07 63.70 67.90 63.70 65.95 3.5M
2023-08-04 66.00 68.60 64.81 64.87 4.3M
2023-08-03 64.00 65.35 63.18 64.01 2.7M
2023-08-02 62.67 66.08 62.50 65.06 3.3M
2023-08-01 66.45 66.45 62.52 63.46 3.8M
2023-07-31 65.30 67.98 64.64 66.05 3.8M
2023-07-28 67.21 70.51 66.66 67.02 4.3M
2023-07-27 66.25 68.56 65.36 67.22 4.8M
2023-07-26 79.00 79.00 67.67 70.06 7.4M
2023-07-25 73.01 80.44 70.48 79.18 7.8M
2023-07-24 80.96 80.96 72.00 72.18 7.3M
2023-07-21 84.30 89.90 81.50 88.09 9.2M
2023-07-20 72.00 93.60 71.88 86.01 11.0M