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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.87 | 9.40 | 8.86 | 9.36 | +6.36% | 2.07 | 1.83% |
| 2025-06-23 | 8.66 | 8.84 | 8.59 | 8.80 | +1.15% | 0.82 | 0.77% |
| 2025-06-20 | 9.00 | 9.05 | 8.68 | 8.70 | -2.03% | 0.89 | 0.82% |
| 2025-06-19 | 9.07 | 9.17 | 8.86 | 8.88 | -1.77% | 1.11 | 1.00% |
| 2025-06-18 | 9.07 | 9.10 | 8.93 | 9.04 | -0.33% | 0.98 | 0.88% |
| 2025-06-17 | 9.20 | 9.32 | 9.02 | 9.07 | -1.41% | 0.98 | 0.88% |
| 2025-06-16 | 9.20 | 9.35 | 9.14 | 9.20 | -0.33% | 0.81 | 0.71% |
| 2025-06-13 | 9.29 | 9.41 | 9.16 | 9.23 | -2.02% | 1.51 | 1.32% |
| 2025-06-12 | 9.36 | 9.48 | 9.26 | 9.42 | +0.53% | 0.95 | 0.82% |
| 2025-06-11 | 9.33 | 9.44 | 9.31 | 9.37 | +0.43% | 0.83 | 0.72% |
| 2025-06-10 | 9.63 | 9.67 | 9.22 | 9.33 | -2.71% | 1.39 | 1.21% |
| 2025-06-09 | 9.54 | 9.68 | 9.48 | 9.59 | +0.63% | 0.91 | 0.77% |
| 2025-06-06 | 9.62 | 9.63 | 9.49 | 9.53 | -0.94% | 0.80 | 0.68% |
| 2025-06-05 | 9.47 | 9.67 | 9.28 | 9.62 | +2.34% | 1.37 | 1.17% |
| 2025-06-04 | 9.39 | 9.52 | 9.35 | 9.40 | 0.00% | 0.78 | 0.67% |
| 2025-06-03 | 9.31 | 9.52 | 9.30 | 9.40 | -0.21% | 0.75 | 0.64% |
| 2025-05-30 | 9.71 | 9.71 | 9.40 | 9.42 | -2.18% | 1.07 | 0.92% |
| 2025-05-29 | 9.44 | 9.73 | 9.40 | 9.63 | +2.01% | 1.23 | 1.04% |
| 2025-05-28 | 9.53 | 9.58 | 9.38 | 9.44 | -0.32% | 0.94 | 0.81% |
| 2025-05-27 | 9.73 | 9.73 | 9.42 | 9.47 | -1.56% | 0.95 | 0.81% |