| 股票名称 | 代码 301512 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 智信精密 | 2024-04-29 一 | 44.80 | 45.28 | 45.95 | 46.50 | 44.75 | 1.48% | 9.43% | 12572 | 5758万 | 6.13 | 24.51 | 29.55 | 2 | 智信精密 | 2024-04-26 五 | 44.19 | 44.68 | 45.28 | 45.71 | 44.16 | 1.34% | 6.73% | 8975 | 4046万 | 6.04 | 24.15 | 29.12 | 3 | 智信精密 | 2024-04-25 四 | 43.94 | 44.18 | 44.68 | 45.43 | 43.73 | 1.13% | 6.91% | 9208 | 4119万 | 5.96 | 23.83 | 29.43 | 4 | 智信精密 | 2024-04-24 三 | 42.80 | 42.60 | 44.18 | 44.19 | 42.80 | 3.71% | 7.24% | 9650 | 4211万 | 5.89 | 23.56 | 29.11 | 5 | 智信精密 | 2024-04-23 二 | 41.98 | 41.36 | 42.60 | 42.97 | 41.26 | 3.00% | 6.71% | 8946 | 3775万 | 5.68 | 22.72 | 28.06 | 6 | 智信精密 | 2024-04-22 一 | 42.00 | 42.37 | 41.36 | 42.00 | 39.30 | -2.38% | 6.57% | 8759 | 3583万 | 5.51 | 22.06 | 27.25 | 7 | 智信精密 | 2024-04-19 五 | 42.95 | 43.39 | 42.37 | 43.60 | 41.98 | -2.35% | 6.67% | 8891 | 3782万 | 5.65 | 22.6 | 27.91 | 8 | 智信精密 | 2024-04-18 四 | 43.39 | 43.40 | 43.39 | 44.55 | 42.40 | -0.02% | 8.95% | 11938 | 5204万 | 5.79 | 23.14 | 28.58 | 9 | 智信精密 | 2024-04-17 三 | 41.36 | 40.20 | 43.40 | 43.48 | 41.28 | 7.96% | 8.41% | 11220 | 4814万 | 5.79 | 23.15 | 28.59 | 10 | 智信精密 | 2024-04-16 二 | 45.00 | 45.46 | 40.20 | 45.30 | 39.80 | -11.57% | 10.90% | 14528 | 5982万 | 5.36 | 21.44 | 26.48 | 11 | 智信精密 | 2024-04-15 一 | 48.50 | 47.41 | 45.46 | 48.80 | 44.33 | -4.11% | 7.28% | 9704 | 4465万 | 6.06 | 24.25 | 29.95 | 12 | 智信精密 | 2024-04-12 五 | 47.31 | 47.27 | 47.41 | 48.79 | 47.27 | 0.30% | 5.84% | 7792 | 3748万 | 6.32 | 25.29 | 31.23 | 13 | 智信精密 | 2024-04-11 四 | 46.95 | 49.22 | 47.27 | 48.39 | 46.30 | -3.96% | 9.05% | 12068 | 5737万 | 6.3 | 25.21 | 31.14 | 14 | 智信精密 | 2024-04-10 三 | 50.38 | 50.25 | 49.22 | 50.98 | 48.72 | -2.05% | 4.80% | 6403 | 3180万 | 6.56 | 26.25 | 29.52 | 15 | 智信精密 | 2024-04-09 二 | 49.73 | 49.66 | 50.25 | 51.03 | 49.66 | 1.19% | 4.64% | 6183 | 3105万 | 6.7 | 26.8 | 30.14 | 16 | 智信精密 | 2024-04-08 一 | 51.57 | 51.46 | 49.66 | 51.58 | 49.57 | -3.50% | 5.83% | 7771 | 3920万 | 6.62 | 26.49 | 29.79 | 17 | 智信精密 | 2024-04-03 三 | 53.38 | 53.54 | 51.46 | 53.66 | 50.81 | -3.88% | 6.81% | 9077 | 4694万 | 6.86 | 27.45 | 30.87 | 18 | 智信精密 | 2024-04-02 二 | 54.17 | 54.19 | 53.54 | 54.73 | 53.00 | -1.20% | 6.70% | 8927 | 4811万 | 7.14 | 28.55 | 32.11 | 19 | 智信精密 | 2024-04-01 一 | 54.00 | 54.10 | 54.19 | 54.75 | 53.31 | 0.17% | 6.87% | 9163 | 4940万 | 7.23 | 28.9 | 32.5 | 20 | 智信精密 | 2024-03-29 五 | 52.25 | 52.74 | 54.10 | 54.38 | 52.20 | 2.58% | 8.03% | 10713 | 5705万 | 7.21 | 28.85 | 32.45 | 21 | 智信精密 | 2024-03-28 四 | 50.45 | 50.45 | 52.74 | 53.78 | 50.45 | 4.54% | 8.36% | 11153 | 5870万 | 7.03 | 28.13 | 31.63 | 22 | 智信精密 | 2024-03-27 三 | 53.83 | 53.63 | 50.45 | 53.96 | 50.28 | -5.93% | 8.45% | 11263 | 5843万 | 6.73 | 26.91 | 30.26 | 23 | 智信精密 | 2024-03-26 二 | 52.28 | 52.03 | 53.63 | 54.50 | 52.28 | 3.08% | 10.91% | 14549 | 7772万 | 7.15 | 28.6 | 32.17 | 24 | 智信精密 | 2024-03-25 一 | 54.52 | 55.31 | 52.03 | 55.31 | 52.00 | -5.93% | 11.00% | 14670 | 7850万 | 6.94 | 27.75 | 31.21 | 25 | 智信精密 | 2024-03-22 五 | 56.30 | 56.36 | 55.31 | 56.50 | 53.42 | -1.86% | 13.72% | 18293 | 10086万 | 7.37 | 29.5 | 33.17 | 26 | 智信精密 | 2024-03-21 四 | 57.21 | 57.61 | 56.36 | 57.80 | 56.30 | -2.17% | 10.84% | 14448 | 8218万 | 7.51 | 30.06 | 33.8 | 27 | 智信精密 | 2024-03-20 三 | 57.31 | 57.83 | 57.61 | 58.30 | 57.12 | -0.38% | 12.33% | 16446 | 9458万 | 7.68 | 30.73 | 34.55 | 28 | 智信精密 | 2024-03-19 二 | 59.31 | 60.70 | 57.83 | 59.40 | 57.83 | -4.73% | 21.46% | 28618 | 16752万 | 7.71 | 30.84 | 34.69 | 29 | 智信精密 | 2024-03-18 一 | 58.00 | 57.90 | 60.70 | 61.35 | 56.70 | 4.84% | 32.08% | 42769 | 25435万 | 8.09 | 32.37 | 36.41 | 30 | 智信精密 | 2024-03-15 五 | 52.80 | 52.36 | 57.90 | 58.00 | 52.50 | 10.58% | 30.55% | 40738 | 22759万 | 7.72 | 30.88 | 34.73 | 31 | 智信精密 | 2024-03-14 四 | 53.96 | 54.09 | 52.36 | 53.96 | 51.52 | -3.20% | 12.63% | 16840 | 8841万 | 6.98 | 27.93 | 31.41 | 32 | 智信精密 | 2024-03-08 五 | 52.91 | 52.89 | 53.32 | 53.70 | 51.50 | 0.81% | 10.74% | 14315 | 7580万 | 7.11 | 28.44 | 31.98 | 33 | 智信精密 | 2024-03-07 四 | 54.97 | 54.97 | 52.89 | 56.49 | 52.89 | -3.78% | 16.07% | 21432 | 11686万 | 7.05 | 28.21 | 31.72 | 34 | 智信精密 | 2024-03-06 三 | 52.85 | 53.97 | 54.97 | 55.20 | 52.85 | 1.85% | 16.15% | 21536 | 11735万 | 7.33 | 29.32 | 32.97 | 35 | 智信精密 | 2024-03-05 二 | 55.06 | 56.94 | 53.97 | 56.45 | 52.99 | -5.22% | 24.52% | 32700 | 17825万 | 7.2 | 28.78 | 32.37 | 36 | 智信精密 | 2024-03-04 一 | 57.10 | 57.10 | 56.94 | 59.59 | 56.80 | -0.28% | 24.73% | 32975 | 19131万 | 7.59 | 30.37 | 34.15 | 37 | 智信精密 | 2024-03-01 五 | 58.18 | 61.22 | 57.10 | 60.09 | 57.00 | -6.73% | 29.98% | 39974 | 23268万 | 7.61 | 30.45 | 34.25 | 38 | 智信精密 | 2024-02-29 四 | 58.00 | 57.40 | 61.22 | 61.67 | 53.97 | 6.66% | 47.91% | 63875 | 36222万 | 8.16 | 32.65 | 36.72 | 39 | 智信精密 | 2024-02-28 三 | 53.42 | 50.28 | 57.40 | 60.34 | 53.42 | 14.16% | 51.13% | 68171 | 40296万 | 7.65 | 30.61 | 34.43 | 40 | 智信精密 | 2024-02-27 二 | 48.00 | 48.77 | 50.28 | 50.28 | 46.80 | 3.10% | 19.84% | 26457 | 12888万 | 6.7 | 26.82 | 30.16 | 41 | 智信精密 | 2024-02-26 一 | 48.33 | 46.87 | 48.77 | 53.50 | 48.00 | 4.05% | 26.79% | 35715 | 17924万 | 6.5 | 26.01 | 29.25 | 42 | 智信精密 | 2024-02-23 五 | 43.95 | 43.30 | 46.87 | 47.00 | 43.02 | 8.24% | 18.03% | 24045 | 10799万 | 6.25 | 25 | 28.11 | 43 | 智信精密 | 2024-02-22 四 | 41.43 | 41.56 | 43.30 | 43.78 | 41.43 | 4.19% | 12.66% | 16875 | 7173万 | 5.77 | 23.09 | 25.97 | 44 | 智信精密 | 2024-02-21 三 | 40.33 | 40.98 | 41.56 | 42.99 | 39.80 | 1.42% | 14.25% | 18996 | 7944万 | 5.54 | 22.17 | 24.93 | 45 | 智信精密 | 2024-02-20 二 | 39.78 | 40.15 | 40.98 | 41.40 | 38.60 | 2.07% | 11.21% | 14944 | 6042万 | 5.46 | 21.86 | 24.58 | 46 | 智信精密 | 2024-02-19 一 | 37.80 | 38.40 | 40.15 | 40.21 | 37.01 | 4.56% | 13.69% | 18252 | 7135万 | 5.35 | 21.41 | 24.08 | 47 | 智信精密 | 2024-02-08 四 | 33.68 | 33.42 | 38.40 | 38.58 | 33.01 | 14.90% | 13.89% | 18519 | 6643万 | 5.12 | 20.48 | 23.03 | 48 | 智信精密 | 2024-02-07 三 | 37.80 | 36.88 | 33.42 | 37.80 | 32.83 | -9.38% | 14.51% | 19349 | 6834万 | 4.46 | 17.82 | 20.05 | 49 | 智信精密 | 2024-02-06 二 | 35.00 | 35.70 | 36.88 | 37.93 | 32.71 | 3.31% | 11.29% | 15049 | 5318万 | 4.92 | 19.67 | 22.12 | 50 | 智信精密 | 2024-02-05 一 | 41.35 | 41.40 | 35.70 | 41.35 | 35.70 | -13.77% | 11.37% | 15161 | 5708万 | 4.76 | 19.04 | 21.41 | 51 | 智信精密 | 2024-02-02 五 | 43.00 | 43.30 | 41.40 | 44.44 | 39.70 | -4.39% | 8.43% | 11244 | 4718万 | 5.52 | 22.08 | 24.83 | 52 | 智信精密 | 2024-02-01 四 | 42.99 | 43.75 | 43.30 | 44.37 | 41.64 | -1.03% | 7.01% | 9347 | 4040万 | 5.77 | 23.09 | 25.97 | 53 | 智信精密 | 2024-01-31 三 | 46.33 | 46.58 | 43.75 | 47.23 | 43.75 | -6.08% | 8.34% | 11126 | 5031万 | 5.83 | 23.33 | 26.24 | 54 | 智信精密 | 2024-01-30 二 | 47.82 | 48.30 | 46.58 | 48.84 | 46.50 | -3.56% | 6.19% | 8258 | 3915万 | 6.21 | 24.84 | 27.94 | 55 | 智信精密 | 2024-01-29 一 | 50.75 | 49.86 | 48.30 | 51.49 | 48.30 | -3.13% | 8.49% | 11322 | 5606万 | 6.44 | 25.76 | 28.97 | 56 | 智信精密 | 2024-01-26 五 | 50.20 | 50.60 | 49.86 | 51.50 | 49.85 | -1.46% | 7.77% | 10359 | 5243万 | 6.65 | 26.59 | 29.91 | 57 | 智信精密 | 2024-01-25 四 | 50.20 | 49.80 | 50.60 | 50.92 | 48.90 | 1.61% | 7.79% | 10381 | 5217万 | 6.75 | 26.99 | 30.35 | 58 | 智信精密 | 2024-01-24 三 | 50.00 | 49.71 | 49.80 | 51.05 | 47.78 | 0.18% | 9.62% | 12822 | 6301万 | 6.64 | 26.56 | 29.87 | 59 | 智信精密 | 2024-01-23 二 | 50.99 | 50.92 | 49.71 | 51.35 | 49.37 | -2.38% | 9.04% | 12048 | 6034万 | 6.63 | 26.51 | 29.82 | 60 | 智信精密 | 2024-01-22 一 | 54.20 | 53.88 | 50.92 | 55.60 | 50.00 | -5.49% | 8.83% | 11778 | 6207万 | 6.79 | 27.16 | 30.54 | 61 | 智信精密 | 2024-01-19 五 | 55.45 | 55.42 | 53.88 | 55.60 | 53.50 | -2.78% | 7.03% | 9378 | 5079万 | 7.18 | 28.74 | 32.32 | 62 | 智信精密 | 2024-01-18 四 | 54.88 | 55.50 | 55.42 | 55.79 | 53.60 | -0.14% | 9.37% | 12489 | 6823万 | 7.39 | 29.56 | 33.24 | 63 | 智信精密 | 2024-01-17 三 | 57.90 | 58.15 | 55.50 | 57.93 | 55.29 | -4.56% | 6.87% | 9165 | 5173万 | 7.4 | 29.6 | 33.29 | 64 | 智信精密 | 2024-01-16 二 | 57.55 | 57.55 | 58.15 | 58.40 | 56.10 | 1.04% | 8.45% | 11267 | 6455万 | 7.75 | 31.01 | 34.88 | 65 | 智信精密 | 2024-01-15 一 | 58.30 | 58.82 | 57.55 | 58.79 | 57.07 | -2.16% | 5.94% | 7914 | 4575万 | 7.67 | 30.69 | 34.52 | 66 | 智信精密 | 2024-01-12 五 | 60.12 | 60.59 | 58.82 | 60.70 | 58.50 | -2.92% | 8.30% | 11064 | 6582万 | 7.84 | 31.37 | 35.28 | 67 | 智信精密 | 2024-01-11 四 | 58.50 | 58.50 | 60.59 | 60.87 | 58.30 | 3.57% | 8.89% | 11849 | 7085万 | 8.08 | 32.31 | 36.34 | 68 | 智信精密 | 2024-01-10 三 | 62.10 | 62.30 | 58.50 | 62.10 | 58.28 | -6.10% | 13.05% | 17404 | 10368万 | 7.8 | 31.2 | 35.09 | 69 | 智信精密 | 2024-01-09 二 | 61.66 | 61.10 | 62.30 | 64.64 | 61.01 | 1.96% | 11.70% | 15601 | 9770万 | 8.31 | 33.23 | 37.37 | 70 | 智信精密 | 2024-01-08 一 | 64.58 | 64.29 | 61.10 | 64.98 | 60.78 | -4.96% | 13.25% | 17668 | 11022万 | 8.15 | 32.59 | 36.65 | 71 | 智信精密 | 2024-01-05 五 | 62.85 | 63.62 | 64.29 | 66.57 | 62.35 | 1.05% | 16.30% | 21729 | 14122万 | 8.57 | 34.29 | 38.56 | 72 | 智信精密 | 2024-01-04 四 | 62.85 | 62.87 | 63.62 | 64.57 | 61.00 | 1.19% | 13.75% | 18337 | 11572万 | 8.48 | 33.93 | 38.16 | 73 | 智信精密 | 2024-01-03 三 | 66.13 | 66.10 | 62.87 | 66.48 | 62.61 | -4.89% | 19.91% | 26544 | 16951万 | 8.38 | 33.53 | 37.71 | 74 | 智信精密 | 2024-01-02 二 | 71.92 | 71.00 | 66.10 | 71.92 | 65.51 | -6.90% | 25.34% | 33783 | 22822万 | 8.81 | 35.25 | 39.65 | 75 | 智信精密 | 2023-12-29 五 | 68.60 | 69.21 | 71.00 | 72.13 | 68.01 | 2.59% | 27.25% | 36327 | 25596万 | 9.47 | 37.87 | 42.59 | 76 | 智信精密 | 2023-12-28 四 | 67.50 | 67.10 | 69.21 | 70.89 | 67.00 | 3.14% | 28.94% | 38590 | 26744万 | 9.23 | 36.91 | 41.51 | 77 | 智信精密 | 2023-12-27 三 | 67.49 | 68.36 | 67.10 | 68.55 | 65.68 | -1.84% | 19.66% | 26208 | 17581万 | 8.95 | 35.79 | 40.25 | 78 | 智信精密 | 2023-12-26 二 | 65.31 | 66.51 | 68.36 | 68.88 | 64.68 | 2.78% | 26.91% | 35879 | 24057万 | 9.11 | 36.46 | 41 | 79 | 智信精密 | 2023-12-25 一 | 63.50 | 63.49 | 66.51 | 67.50 | 63.12 | 4.76% | 29.71% | 39619 | 25963万 | 8.87 | 35.47 | 39.89 | 80 | 智信精密 | 2023-12-22 五 | 68.00 | 68.90 | 63.49 | 70.17 | 62.51 | -7.85% | 38.98% | 51972 | 34570万 | 8.47 | 33.86 | 38.08 | 81 | 智信精密 | 2023-12-21 四 | 72.50 | 75.96 | 68.90 | 72.99 | 67.65 | -9.29% | 42.36% | 56486 | 39255万 | 9.19 | 36.75 | 41.33 | 82 | 智信精密 | 2023-12-20 三 | 67.01 | 63.30 | 75.96 | 75.96 | 67.01 | 20.00% | 32.60% | 43468 | 31934万 | 10.13 | 40.51 | 45.56 | 83 | 智信精密 | 2023-12-19 二 | 61.60 | 62.00 | 63.30 | 63.68 | 61.30 | 2.10% | 15.51% | 20678 | 12987万 | 8.44 | 33.76 | 37.97 | 84 | 智信精密 | 2023-12-18 一 | 61.37 | 60.92 | 62.00 | 64.30 | 61.30 | 1.77% | 12.08% | 16109 | 10041万 | 8.27 | 33.07 | 37.19 | 85 | 智信精密 | 2023-12-15 五 | 60.33 | 60.30 | 60.92 | 61.58 | 59.67 | 1.03% | 8.61% | 11477 | 6983万 | 8.12 | 32.49 | 36.54 | 86 | 智信精密 | 2023-12-14 四 | 62.00 | 62.15 | 60.30 | 62.50 | 60.30 | -2.98% | 10.86% | 14484 | 8847万 | 8.04 | 32.16 | 36.17 | 87 | 智信精密 | 2023-12-13 三 | 61.17 | 61.21 | 62.15 | 63.24 | 60.79 | 1.54% | 14.87% | 19826 | 12341万 | 8.29 | 33.15 | 37.28 | 88 | 智信精密 | 2023-12-12 二 | 62.03 | 62.01 | 61.21 | 62.75 | 60.94 | -1.29% | 13.48% | 17970 | 11093万 | 8.16 | 32.65 | 36.71 | 89 | 智信精密 | 2023-12-11 一 | 56.81 | 56.71 | 62.01 | 66.00 | 56.33 | 9.35% | 21.30% | 28399 | 17543万 | 8.27 | 33.07 | 37.19 | 90 | 智信精密 | 2023-12-08 五 | 56.99 | 57.00 | 56.71 | 59.98 | 56.60 | -0.51% | 4.52% | 6021 | 3446万 | 7.56 | 30.25 | 34.01 | 91 | 智信精密 | 2023-12-07 四 | 56.70 | 56.97 | 57.00 | 58.09 | 56.28 | 0.05% | 4.18% | 5571 | 3190万 | 7.6 | 30.4 | 34.19 | 92 | 智信精密 | 2023-12-06 三 | 57.19 | 57.20 | 56.97 | 58.34 | 56.79 | -0.40% | 3.93% | 5245 | 3009万 | 7.6 | 30.38 | 34.17 | 93 | 智信精密 | 2023-12-05 二 | 58.31 | 58.80 | 57.20 | 58.90 | 57.09 | -2.72% | 4.65% | 6203 | 3598万 | 7.63 | 30.51 | 34.31 | 94 | 智信精密 | 2023-12-04 一 | 58.37 | 58.81 | 58.80 | 59.50 | 58.37 | -0.02% | 4.90% | 6537 | 3849万 | 7.84 | 31.36 | 35.27 | 95 | 智信精密 | 2023-12-01 五 | 59.21 | 59.47 | 58.81 | 59.90 | 58.37 | -1.11% | 5.16% | 6883 | 4045万 | 7.84 | 31.37 | 35.27 | 96 | 智信精密 | 2023-11-30 四 | 60.27 | 60.57 | 59.47 | 61.29 | 58.88 | -1.82% | 5.75% | 7665 | 4573万 | 7.93 | 31.72 | 35.67 | 97 | 智信精密 | 2023-11-29 三 | 61.93 | 62.05 | 60.57 | 62.40 | 60.20 | -2.39% | 8.43% | 11246 | 6867万 | 8.08 | 32.3 | 36.33 | 98 | 智信精密 | 2023-11-28 二 | 60.88 | 59.12 | 62.05 | 63.00 | 60.00 | 4.96% | 12.90% | 17198 | 10617万 | 8.27 | 33.09 | 37.22 | 99 | 智信精密 | 2023-11-27 一 | 58.60 | 58.55 | 59.12 | 59.87 | 57.77 | 0.97% | 5.74% | 7657 | 4500万 | 7.88 | 31.53 | 35.46 | 100 | 智信精密 | 2023-11-24 五 | 60.49 | 60.20 | 58.55 | 60.49 | 58.08 | -2.74% | 5.28% | 7046 | 4131万 | 7.81 | 31.23 | 35.12 | 101 | 智信精密 | 2023-11-23 四 | 59.04 | 58.85 | 60.20 | 60.46 | 59.04 | 2.29% | 5.54% | 7381 | 4415万 | 8.03 | 32.11 | 36.11 | 102 | 智信精密 | 2023-11-22 三 | 59.55 | 60.40 | 58.85 | 60.82 | 58.73 | -2.57% | 6.88% | 9173 | 5451万 | 7.85 | 31.39 | 35.3 | 103 | 智信精密 | 2023-11-21 二 | 62.16 | 62.72 | 60.40 | 63.32 | 60.39 | -3.70% | 8.46% | 11276 | 6908万 | 8.05 | 32.21 | 36.23 | 104 | 智信精密 | 2023-11-20 一 | 61.10 | 60.29 | 62.72 | 63.47 | 60.38 | 4.03% | 10.56% | 14083 | 8755万 | 8.36 | 33.45 | 37.62 | 105 | 智信精密 | 2023-11-17 五 | 60.03 | 60.00 | 60.29 | 60.73 | 59.70 | 0.48% | 3.84% | 5119 | 3082万 | 8.04 | 32.15 | 36.16 | 106 | 智信精密 | 2023-11-16 四 | 60.81 | 60.81 | 60.00 | 61.28 | 59.85 | -1.33% | 3.98% | 5312 | 3203万 | 8 | 32 | 35.99 | 107 | 智信精密 | 2023-11-15 三 | 61.00 | 60.18 | 60.81 | 61.30 | 59.78 | 1.05% | 5.10% | 6806 | 4126万 | 8.11 | 32.43 | 36.47 | 108 | 智信精密 | 2023-11-14 二 | 60.51 | 60.24 | 60.18 | 60.80 | 59.50 | -0.10% | 4.69% | 6256 | 3750万 | 8.02 | 32.1 | 36.1 | 109 | 智信精密 | 2023-11-13 一 | 60.40 | 60.40 | 60.24 | 60.83 | 59.88 | -0.26% | 4.41% | 5880 | 3547万 | 8.03 | 32.13 | 36.13 | 110 | 智信精密 | 2023-11-10 五 | 60.82 | 60.80 | 60.40 | 61.39 | 59.59 | -0.66% | 5.99% | 7992 | 4821万 | 8.05 | 32.21 | 36.23 | 111 | 智信精密 | 2023-11-09 四 | 60.54 | 60.52 | 60.80 | 62.58 | 60.32 | 0.46% | 9.68% | 12904 | 7889万 | 8.11 | 32.43 | 36.47 | 112 | 智信精密 | 2023-11-08 三 | 58.00 | 57.99 | 60.52 | 61.47 | 57.50 | 4.36% | 13.09% | 17459 | 10456万 | 8.07 | 32.28 | 36.3 | 113 | 智信精密 | 2023-11-07 二 | 57.00 | 57.00 | 57.99 | 58.60 | 56.50 | 1.74% | 7.29% | 9716 | 5599万 | 7.73 | 30.93 | 34.78 | 114 | 智信精密 | 2023-11-06 一 | 55.60 | 56.00 | 57.00 | 57.50 | 55.60 | 1.79% | 8.59% | 11453 | 6514万 | 7.6 | 30.4 | 34.19 | 115 | 智信精密 | 2023-11-03 五 | 55.88 | 54.22 | 56.00 | 56.95 | 54.91 | 3.28% | 8.83% | 11769 | 6594万 | 7.47 | 29.87 | 33.59 | 116 | 智信精密 | 2023-11-02 四 | 54.81 | 54.19 | 54.22 | 55.70 | 54.08 | 0.06% | 5.91% | 7880 | 4309万 | 7.23 | 28.92 | 32.52 | 117 | 智信精密 | 2023-11-01 三 | 54.99 | 55.17 | 54.19 | 55.49 | 53.90 | -1.78% | 3.74% | 4991 | 2721万 | 7.23 | 28.9 | 32.5 | 118 | 智信精密 | 2023-10-31 二 | 54.61 | 55.26 | 55.17 | 56.27 | 54.28 | -0.16% | 5.60% | 7465 | 4114万 | 7.36 | 29.42 | 33.09 | 119 | 智信精密 | 2023-10-30 一 | 52.73 | 52.20 | 55.26 | 55.55 | 52.30 | 5.86% | 10.36% | 13816 | 7499万 | 7.37 | 29.47 | 33.14 | 120 | 智信精密 | 2023-10-27 五 | 52.60 | 52.22 | 52.20 | 52.89 | 51.35 | -0.04% | 4.70% | 6262 | 3275万 | 6.96 | 27.84 | 36.13 | 121 | 智信精密 | 2023-10-26 四 | 51.25 | 51.81 | 52.22 | 52.40 | 50.70 | 0.79% | 4.42% | 5896 | 3041万 | 6.96 | 27.85 | 36.14 | 122 | 智信精密 | 2023-10-25 三 | 52.03 | 52.60 | 51.81 | 53.47 | 51.18 | -1.50% | 4.73% | 6306 | 3277万 | 6.91 | 27.63 | 35.86 | 123 | 智信精密 | 2023-10-24 二 | 49.80 | 49.80 | 52.60 | 52.60 | 49.80 | 5.62% | 7.21% | 9618 | 4968万 | 7.01 | 28.05 | 36.4 | 124 | 智信精密 | 2023-10-23 一 | 53.63 | 53.86 | 49.80 | 54.00 | 49.52 | -7.54% | 7.84% | 10451 | 5313万 | 6.64 | 26.56 | 34.47 | 125 | 智信精密 | 2023-10-20 五 | 53.51 | 53.54 | 53.86 | 55.29 | 53.47 | 0.60% | 4.39% | 5847 | 3169万 | 7.18 | 28.73 | 37.28 | 126 | 智信精密 | 2023-10-19 四 | 53.39 | 53.39 | 53.54 | 55.30 | 53.20 | 0.28% | 4.72% | 6296 | 3419万 | 7.14 | 28.55 | 37.05 | 127 | 智信精密 | 2023-10-18 三 | 54.92 | 55.00 | 53.39 | 54.92 | 53.33 | -2.93% | 3.97% | 5296 | 2841万 | 7.12 | 28.47 | 36.95 | 128 | 智信精密 | 2023-10-17 二 | 56.00 | 56.00 | 55.00 | 56.10 | 54.71 | -1.79% | 3.49% | 4651 | 2565万 | 7.33 | 29.33 | 38.06 | 129 | 智信精密 | 2023-10-16 一 | 57.01 | 56.87 | 56.00 | 57.48 | 55.35 | -1.53% | 3.16% | 4219 | 2363万 | 7.47 | 29.87 | 38.76 | 130 | 智信精密 | 2023-10-13 五 | 57.68 | 58.21 | 56.87 | 57.99 | 56.50 | -2.30% | 4.51% | 6010 | 3429万 | 7.58 | 30.33 | 39.36 | 131 | 智信精密 | 2023-10-12 四 | 58.75 | 58.74 | 58.21 | 58.94 | 57.67 | -0.90% | 4.33% | 5769 | 3352万 | 7.76 | 31.05 | 40.29 | 132 | 智信精密 | 2023-10-11 三 | 59.12 | 58.94 | 58.74 | 59.79 | 58.51 | -0.34% | 6.23% | 8309 | 4901万 | 7.83 | 31.33 | 40.65 | 133 | 智信精密 | 2023-10-10 二 | 60.76 | 59.49 | 58.94 | 60.79 | 58.80 | -0.92% | 6.46% | 8618 | 5116万 | 7.86 | 31.43 | 40.79 | 134 | 智信精密 | 2023-10-09 一 | 60.05 | 60.69 | 59.49 | 60.80 | 59.00 | -1.98% | 6.66% | 8874 | 5312万 | 7.93 | 31.73 | 41.17 | 135 | 智信精密 | 2023-09-28 四 | 60.98 | 61.20 | 60.69 | 62.30 | 60.18 | -0.83% | 10.85% | 14471 | 8852万 | 8.09 | 32.37 | 42 | 136 | 智信精密 | 2023-09-27 三 | 59.02 | 59.90 | 61.20 | 63.50 | 58.53 | 2.17% | 14.76% | 19675 | 12051万 | 8.16 | 32.64 | 42.36 | 137 | 智信精密 | 2023-09-26 二 | 57.92 | 58.28 | 59.90 | 60.89 | 57.92 | 2.78% | 10.19% | 13590 | 8112万 | 7.99 | 31.95 | 41.46 | 138 | 智信精密 | 2023-09-25 一 | 58.45 | 57.91 | 58.28 | 59.88 | 58.00 | 0.64% | 6.89% | 9192 | 5412万 | 7.77 | 31.08 | 40.33 | 139 | 智信精密 | 2023-09-22 五 | 54.86 | 54.85 | 57.91 | 58.14 | 54.86 | 5.58% | 11.18% | 14906 | 8504万 | 7.72 | 30.89 | 40.08 | 140 | 智信精密 | 2023-09-21 四 | 55.60 | 55.50 | 54.85 | 57.30 | 54.80 | -1.17% | 6.22% | 8290 | 4628万 | 7.31 | 29.25 | 37.96 | 141 | 智信精密 | 2023-09-20 三 | 55.72 | 56.18 | 55.50 | 56.80 | 55.25 | -1.21% | 4.60% | 6128 | 3420万 | 7.4 | 29.6 | 38.41 | 142 | 智信精密 | 2023-09-19 二 | 57.36 | 57.66 | 56.18 | 57.93 | 55.78 | -2.57% | 7.07% | 9426 | 5329万 | 7.49 | 29.96 | 38.88 | 143 | 智信精密 | 2023-09-18 一 | 56.00 | 55.70 | 57.66 | 58.24 | 55.03 | 3.52% | 9.52% | 12692 | 7253万 | 7.69 | 30.75 | 39.91 | 144 | 智信精密 | 2023-09-15 五 | 57.03 | 56.70 | 55.70 | 57.47 | 55.43 | -1.76% | 8.70% | 11606 | 6489万 | 7.43 | 29.71 | 38.55 | 145 | 智信精密 | 2023-09-14 四 | 59.00 | 59.79 | 56.70 | 59.00 | 56.11 | -5.17% | 14.84% | 19788 | 11319万 | 7.56 | 30.24 | 39.24 | 146 | 智信精密 | 2023-09-13 三 | 63.58 | 66.75 | 59.79 | 64.10 | 58.00 | -10.43% | 24.26% | 32344 | 19579万 | 7.97 | 31.89 | 41.38 | 147 | 智信精密 | 2023-09-12 二 | 63.00 | 61.03 | 66.75 | 66.75 | 60.61 | 9.37% | 25.22% | 33625 | 21533万 | 8.9 | 35.6 | 46.2 | 148 | 智信精密 | 2023-09-11 一 | 62.68 | 62.18 | 61.03 | 63.00 | 60.80 | -1.85% | 6.66% | 8886 | 5462万 | 8.14 | 32.55 | 42.24 | 149 | 智信精密 | 2023-09-08 五 | 61.72 | 62.16 | 62.18 | 63.46 | 61.20 | 0.03% | 7.89% | 10524 | 6580万 | 8.29 | 33.16 | 43.03 | 150 | 智信精密 | 2023-09-07 四 | 62.05 | 63.23 | 62.16 | 63.96 | 61.32 | -1.69% | 9.13% | 12170 | 7603万 | 8.29 | 33.15 | 43.02 | 151 | 智信精密 | 2023-09-06 三 | 61.80 | 62.14 | 63.23 | 63.43 | 60.83 | 1.75% | 10.45% | 13934 | 8701万 | 8.43 | 33.72 | 43.76 | 152 | 智信精密 | 2023-09-05 二 | 61.36 | 61.50 | 62.14 | 63.20 | 60.50 | 1.04% | 9.15% | 12194 | 7530万 | 8.29 | 33.14 | 43.01 | 153 | 智信精密 | 2023-09-04 一 | 62.84 | 62.65 | 61.50 | 62.97 | 60.73 | -1.84% | 8.48% | 11306 | 6973万 | 8.2 | 32.8 | 42.56 | 154 | 智信精密 | 2023-09-01 五 | 62.00 | 62.88 | 62.65 | 63.98 | 62.00 | -0.37% | 13.41% | 17885 | 11228万 | 8.35 | 33.41 | 43.36 | 155 | 智信精密 | 2023-08-31 四 | 60.85 | 61.05 | 62.88 | 66.03 | 60.85 | 3.00% | 21.09% | 28120 | 17880万 | 8.38 | 33.54 | 43.52 | 156 | 智信精密 | 2023-08-30 三 | 60.67 | 59.89 | 61.05 | 62.84 | 60.21 | 1.94% | 19.98% | 26636 | 16334万 | 8.14 | 32.56 | 42.25 | 157 | 智信精密 | 2023-08-29 二 | 53.04 | 53.99 | 59.89 | 60.82 | 53.04 | 10.93% | 25.84% | 34450 | 19999万 | 7.99 | 31.94 | 41.45 | 158 | 智信精密 | 2023-08-28 一 | 58.00 | 54.58 | 53.99 | 58.74 | 53.10 | -1.08% | 17.80% | 23733 | 13203万 | 7.2 | 28.79 | 38.48 | 159 | 智信精密 | 2023-08-25 五 | 57.28 | 58.31 | 54.58 | 58.34 | 54.55 | -6.40% | 16.67% | 22233 | 12466万 | 7.28 | 29.11 | 38.9 | 160 | 智信精密 | 2023-08-23 三 | 62.90 | 62.80 | 59.60 | 62.90 | 59.15 | -5.10% | 20.45% | 27271 | 16648万 | 7.95 | 31.79 | 42.48 | 161 | 智信精密 | 2023-08-22 二 | 68.02 | 67.66 | 62.80 | 68.73 | 61.86 | -7.18% | 27.78% | 37045 | 23856万 | 8.37 | 33.49 | 44.76 |
|
行情刷新 | 流通股东
|