均普智能 sh.688306
10.43
+1.46%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.42 | 10.49 | 10.12 | 10.43 | +1.46% | 1.79 | 1.41% |
| 2026-05-21 | 10.40 | 10.68 | 10.27 | 10.28 | -1.15% | 2.60 | 2.01% |
| 2026-05-20 | 10.59 | 10.68 | 10.27 | 10.40 | -2.35% | 1.89 | 1.48% |
| 2026-05-19 | 10.33 | 10.75 | 10.33 | 10.65 | +2.70% | 2.14 | 1.65% |
| 2026-05-18 | 10.26 | 10.57 | 10.20 | 10.37 | -0.58% | 2.23 | 1.74% |
| 2026-05-15 | 9.92 | 10.87 | 9.81 | 10.43 | +5.35% | 4.16 | 3.25% |
| 2026-05-14 | 10.04 | 10.19 | 9.86 | 9.90 | -1.30% | 1.68 | 1.36% |
| 2026-05-13 | 9.95 | 10.06 | 9.82 | 10.03 | +0.80% | 1.27 | 1.04% |
| 2026-05-12 | 9.97 | 10.15 | 9.71 | 9.95 | -0.40% | 1.61 | 1.33% |
| 2026-05-11 | 10.10 | 10.18 | 9.90 | 9.99 | -0.99% | 1.46 | 1.19% |
| 2026-05-08 | 9.62 | 10.38 | 9.55 | 10.09 | +4.78% | 2.54 | 2.06% |
| 2026-05-07 | 9.34 | 9.71 | 9.27 | 9.63 | +2.88% | 1.55 | 1.31% |
| 2026-05-06 | 9.36 | 9.54 | 9.31 | 9.36 | +0.86% | 1.04 | 0.90% |
| 2026-04-30 | 9.12 | 9.35 | 8.88 | 9.28 | -0.11% | 1.13 | 1.00% |
| 2026-04-29 | 9.25 | 9.37 | 9.22 | 9.29 | +0.22% | 0.64 | 0.56% |
| 2026-04-28 | 9.46 | 9.47 | 9.23 | 9.27 | -1.70% | 0.62 | 0.55% |
| 2026-04-27 | 9.40 | 9.54 | 9.35 | 9.43 | +0.43% | 0.61 | 0.53% |
| 2026-04-24 | 9.40 | 9.49 | 9.26 | 9.39 | -0.74% | 0.64 | 0.55% |
| 2026-04-23 | 9.54 | 9.55 | 9.38 | 9.46 | -0.84% | 0.70 | 0.61% |
| 2026-04-22 | 9.49 | 9.55 | 9.41 | 9.54 | +0.63% | 0.66 | 0.57% |