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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.50 | 10.59 | 10.25 | 10.32 | +2.18% | 4.01 | 3.14% |
| 2025-07-21 | 10.08 | 10.34 | 9.96 | 10.10 | +2.12% | 2.72 | 2.19% |
| 2025-07-18 | 10.05 | 10.05 | 9.83 | 9.89 | -0.90% | 1.60 | 1.31% |
| 2025-07-17 | 9.86 | 10.11 | 9.76 | 9.98 | +1.53% | 2.38 | 1.94% |
| 2025-07-16 | 9.83 | 10.00 | 9.73 | 9.83 | +0.61% | 1.98 | 1.63% |
| 2025-07-15 | 9.99 | 9.99 | 9.66 | 9.77 | -1.41% | 2.01 | 1.67% |
| 2025-07-14 | 9.84 | 10.08 | 9.66 | 9.91 | +2.91% | 3.22 | 2.66% |
| 2025-07-11 | 9.41 | 9.84 | 9.33 | 9.63 | +2.12% | 2.39 | 2.02% |
| 2025-07-10 | 9.58 | 9.63 | 9.31 | 9.43 | -1.77% | 1.83 | 1.58% |
| 2025-07-09 | 10.21 | 10.80 | 9.54 | 9.60 | +2.45% | 4.09 | 3.34% |
| 2025-07-08 | 9.26 | 9.44 | 9.20 | 9.37 | +1.08% | 0.90 | 0.78% |
| 2025-07-07 | 9.36 | 9.41 | 9.25 | 9.27 | -1.49% | 0.75 | 0.66% |
| 2025-07-04 | 9.40 | 9.52 | 9.33 | 9.41 | -0.53% | 1.00 | 0.86% |
| 2025-07-03 | 9.41 | 9.55 | 9.36 | 9.46 | -0.11% | 0.85 | 0.73% |
| 2025-07-02 | 9.59 | 9.59 | 9.35 | 9.47 | -0.53% | 1.10 | 0.95% |
| 2025-07-01 | 9.81 | 9.90 | 9.41 | 9.52 | -3.25% | 2.56 | 2.18% |
| 2025-06-30 | 9.28 | 9.91 | 9.23 | 9.84 | +6.49% | 3.05 | 2.57% |
| 2025-06-27 | 9.34 | 9.37 | 9.22 | 9.24 | -0.32% | 0.89 | 0.78% |
| 2025-06-26 | 9.50 | 9.58 | 9.26 | 9.27 | -2.42% | 1.39 | 1.20% |
| 2025-06-25 | 9.40 | 9.51 | 9.33 | 9.50 | +1.50% | 1.50 | 1.29% |