精智达

688627
🏛️ 中国 →
181.00
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
2023-12-29 85.01 90.56 84.41 89.18 0.7M
2023-12-28 84.74 86.46 83.43 85.72 0.3M
2023-12-27 82.12 85.79 82.12 84.36 0.4M
2023-12-26 84.87 84.87 81.39 82.12 0.3M
2023-12-25 84.30 86.80 83.50 84.78 0.2M
2023-12-22 84.50 86.16 83.70 85.17 0.4M
2023-12-21 85.05 86.48 83.00 85.05 0.2M
2023-12-20 85.87 87.98 84.54 84.93 0.3M
2023-12-19 85.50 88.00 84.67 85.86 0.3M
2023-12-18 87.00 87.68 84.04 85.49 0.4M
2023-12-15 88.89 89.34 86.50 87.40 0.3M
2023-12-14 91.11 91.52 88.66 89.31 0.3M
2023-12-13 92.38 93.36 90.79 91.30 0.3M
2023-12-12 90.82 92.59 89.40 92.11 0.5M
2023-12-11 89.00 90.78 87.84 90.54 0.6M
2023-12-08 89.61 91.47 89.33 89.51 0.7M
2023-12-07 93.62 93.68 89.31 89.91 0.6M
2023-12-06 93.40 95.40 92.45 93.90 0.3M
2023-12-05 94.24 95.59 93.08 93.45 0.3M
2023-12-04 95.03 97.34 94.27 95.28 0.6M
2023-12-01 92.42 95.40 91.05 95.37 0.9M
2023-11-30 95.50 96.82 91.92 92.89 0.7M
2023-11-29 103.00 109.77 96.00 96.00 1.7M
2023-11-28 94.51 97.09 94.15 96.75 0.4M
2023-11-27 92.34 95.24 92.01 94.88 0.6M
2023-11-24 94.66 94.82 92.16 92.61 0.6M
2023-11-23 94.27 95.50 93.39 94.70 0.6M
2023-11-22 94.58 96.69 93.82 94.40 0.4M
2023-11-21 98.11 98.30 93.65 95.39 1.1M
2023-11-20 99.69 101.26 93.39 98.66 1.9M
2023-11-17 96.12 99.00 95.84 97.36 0.6M
2023-11-16 100.11 100.50 95.52 96.12 0.8M
2023-11-15 100.51 103.69 98.72 100.54 0.9M
2023-11-14 100.89 100.99 98.32 98.72 0.5M
2023-11-13 103.12 105.86 99.13 100.60 0.9M
2023-11-10 99.00 108.75 99.00 103.77 0.9M
2023-11-09 101.00 103.84 99.50 100.12 0.6M
2023-11-08 98.17 102.99 97.67 101.00 0.7M
2023-11-07 97.67 100.00 96.18 99.01 0.9M
2023-11-06 95.01 98.87 94.56 98.47 1.4M
2023-11-03 90.97 95.98 90.31 95.01 1.4M
2023-11-02 93.00 93.73 87.45 91.43 2.1M
2023-11-01 102.56 103.00 91.52 93.30 3.2M
2023-10-31 108.00 112.80 104.00 105.00 3.5M
2023-10-30 89.44 96.00 87.00 94.00 1.1M
2023-10-27 86.11 88.77 83.67 87.00 0.6M
2023-10-26 84.11 86.77 83.50 86.11 0.5M
2023-10-25 89.89 89.89 83.55 85.11 0.7M
2023-10-24 85.98 91.34 83.85 89.05 0.8M
2023-10-23 88.40 88.40 83.87 85.63 0.7M
2023-10-20 89.06 91.19 87.10 88.06 0.7M
2023-10-19 91.05 94.39 90.49 90.66 0.4M
2023-10-18 91.00 93.97 90.86 92.21 0.7M
2023-10-17 91.88 91.94 89.00 91.50 0.5M
2023-10-16 93.79 93.79 90.42 91.08 0.7M
2023-10-13 93.00 96.61 93.00 94.50 0.7M
2023-10-12 88.50 95.87 86.38 95.80 1.4M
2023-10-11 88.00 90.20 85.93 88.35 0.6M
2023-10-10 89.90 91.67 87.30 87.74 0.7M
2023-10-09 89.00 91.36 87.80 89.80 0.5M
2023-09-28 83.90 92.00 82.53 90.28 1.4M
2023-09-27 80.88 84.68 79.78 82.50 0.6M
2023-09-26 81.35 83.28 80.73 81.47 0.4M
2023-09-25 82.13 83.66 80.18 82.33 0.7M
2023-09-22 79.91 82.21 79.26 82.10 0.5M
2023-09-21 79.61 81.23 79.00 80.06 0.3M
2023-09-20 80.03 82.90 79.88 80.26 0.3M
2023-09-19 82.40 83.57 80.42 81.08 0.6M
2023-09-18 84.28 86.12 82.60 82.95 0.6M
2023-09-15 86.30 87.30 83.08 85.45 0.6M
2023-09-14 87.74 87.74 84.87 86.10 0.9M
2023-09-13 87.11 89.80 86.00 88.60 0.9M
2023-09-12 89.58 92.00 86.61 87.20 1.1M
2023-09-11 91.46 91.50 88.18 90.96 1.3M
2023-09-08 89.47 94.62 87.00 92.10 1.9M
2023-09-07 90.35 90.80 86.00 88.20 1.3M
2023-09-06 88.22 92.70 88.22 91.86 1.4M
2023-09-05 89.00 92.28 88.23 90.20 1.9M
2023-09-04 89.15 90.90 85.35 89.90 2.4M
2023-09-01 88.00 96.32 87.53 88.68 3.8M
2023-08-31 82.00 88.27 80.25 87.50 2.9M
2023-08-30 81.80 87.90 81.80 83.01 3.1M
2023-08-29 74.63 81.98 73.99 81.60 2.8M
2023-08-28 81.90 82.90 74.27 75.99 1.8M
2023-08-25 81.21 83.70 75.04 77.33 1.4M
2023-08-24 79.50 85.33 76.70 83.20 1.6M
2023-08-23 83.36 83.36 78.00 78.74 1.5M
2023-08-22 83.04 85.30 80.02 85.10 1.4M
2023-08-21 84.17 86.29 82.00 83.04 1.4M
2023-08-18 84.30 88.35 84.30 84.91 2.3M
2023-08-17 80.00 83.69 79.96 81.90 1.8M
2023-08-16 82.40 84.00 79.87 80.33 1.7M
2023-08-15 87.10 88.83 82.06 83.00 1.5M
2023-08-14 86.00 86.70 83.37 85.00 1.3M
2023-08-11 87.94 90.45 85.08 86.29 2.0M
2023-08-10 83.98 90.60 83.98 89.07 3.1M
2023-08-09 89.00 89.90 82.88 85.00 3.8M
2023-08-08 93.79 94.99 89.00 89.61 2.8M
2023-08-07 97.20 98.37 91.20 94.75 2.5M
2023-08-04 98.02 98.81 94.68 96.20 3.2M
2023-08-03 101.30 106.00 96.01 99.39 4.1M
2023-08-02 87.90 108.00 87.13 101.90 4.0M
2023-08-01 81.53 94.68 78.58 90.30 3.3M
2023-07-31 76.88 83.35 75.50 82.10 2.9M
2023-07-28 83.41 84.34 76.90 79.05 4.3M
2023-07-27 82.50 86.92 81.98 82.86 3.2M
2023-07-26 85.95 89.88 84.46 84.88 4.4M
2023-07-25 85.60 86.60 76.32 83.18 6.6M
2023-07-24 77.00 86.77 77.00 83.20 7.4M
2023-07-21 78.88 83.80 75.76 78.00 7.5M
2023-07-20 81.10 84.90 76.80 79.50 8.2M
2023-07-19 72.00 87.60 70.80 83.48 12.8M
2023-07-18 66.10 85.93 66.00 76.60 16.4M