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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.50 | 13.55 | 12.52 | 12.96 | -1.29% | 9.55 | 6.05% |
| 2025-08-18 | 14.00 | 14.40 | 13.05 | 13.13 | +5.21% | 15.90 | 9.59% |
| 2025-08-15 | 10.87 | 12.48 | 10.87 | 12.48 | +20.00% | 9.67 | 6.63% |
| 2025-08-14 | 10.44 | 10.62 | 10.14 | 10.40 | -0.19% | 3.31 | 2.59% |
| 2025-08-13 | 10.28 | 10.45 | 10.19 | 10.42 | +2.16% | 2.15 | 1.70% |
| 2025-08-12 | 10.35 | 10.40 | 10.13 | 10.20 | -1.45% | 1.66 | 1.32% |
| 2025-08-11 | 10.18 | 10.50 | 10.17 | 10.35 | +0.88% | 1.82 | 1.43% |
| 2025-08-08 | 10.60 | 10.61 | 10.26 | 10.26 | -2.75% | 1.92 | 1.50% |
| 2025-08-07 | 10.72 | 10.78 | 10.48 | 10.55 | -1.68% | 2.55 | 1.96% |
| 2025-08-06 | 10.23 | 10.76 | 10.14 | 10.73 | +5.09% | 4.17 | 3.22% |
| 2025-08-05 | 10.22 | 10.32 | 10.14 | 10.21 | -0.10% | 1.49 | 1.18% |
| 2025-08-04 | 9.80 | 10.23 | 9.80 | 10.22 | +4.29% | 2.03 | 1.64% |
| 2025-08-01 | 9.90 | 9.96 | 9.75 | 9.80 | -1.31% | 1.35 | 1.12% |
| 2025-07-31 | 9.90 | 10.26 | 9.88 | 9.93 | +0.30% | 2.02 | 1.64% |
| 2025-07-30 | 10.16 | 10.18 | 9.86 | 9.90 | -2.94% | 1.78 | 1.46% |
| 2025-07-29 | 10.10 | 10.21 | 9.91 | 10.20 | +0.89% | 1.72 | 1.39% |
| 2025-07-28 | 10.45 | 10.46 | 10.10 | 10.11 | -2.69% | 2.36 | 1.88% |
| 2025-07-25 | 10.28 | 10.53 | 10.18 | 10.39 | +1.27% | 2.34 | 1.85% |
| 2025-07-24 | 10.20 | 10.40 | 10.18 | 10.26 | +0.89% | 1.62 | 1.28% |
| 2025-07-23 | 10.27 | 10.35 | 10.08 | 10.17 | -1.45% | 2.08 | 1.67% |