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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.44 | 9.55 | 9.38 | 9.48 | -0.21% | 0.68 | 0.59% |
| 2026-04-20 | 9.53 | 9.66 | 9.45 | 9.50 | +0.32% | 1.10 | 0.94% |
| 2026-04-17 | 9.18 | 9.55 | 9.12 | 9.47 | +2.93% | 1.35 | 1.16% |
| 2026-04-16 | 9.04 | 9.28 | 9.04 | 9.20 | +2.00% | 0.81 | 0.72% |
| 2026-04-15 | 9.15 | 9.15 | 8.98 | 9.02 | -0.66% | 0.52 | 0.47% |
| 2026-04-14 | 9.12 | 9.12 | 8.98 | 9.08 | +0.67% | 0.54 | 0.49% |
| 2026-04-13 | 9.12 | 9.13 | 9.02 | 9.02 | -1.10% | 0.45 | 0.40% |
| 2026-04-10 | 9.07 | 9.25 | 9.00 | 9.12 | +1.79% | 0.70 | 0.63% |
| 2026-04-09 | 9.17 | 9.17 | 8.95 | 8.96 | -2.93% | 0.75 | 0.67% |
| 2026-04-08 | 8.76 | 9.26 | 8.75 | 9.23 | +7.45% | 1.21 | 1.09% |
| 2026-04-07 | 8.73 | 8.81 | 8.56 | 8.59 | -1.94% | 0.68 | 0.64% |
| 2026-04-03 | 8.95 | 8.97 | 8.75 | 8.76 | -1.68% | 0.45 | 0.42% |
| 2026-04-02 | 9.07 | 9.09 | 8.87 | 8.91 | -2.30% | 0.60 | 0.55% |
| 2026-04-01 | 9.16 | 9.18 | 9.04 | 9.12 | +1.56% | 0.56 | 0.50% |
| 2026-03-31 | 9.05 | 9.17 | 8.96 | 8.98 | -0.66% | 0.52 | 0.47% |
| 2026-03-30 | 8.95 | 9.11 | 8.78 | 9.04 | +0.33% | 0.51 | 0.46% |
| 2026-03-27 | 8.80 | 9.06 | 8.80 | 9.01 | +0.90% | 0.62 | 0.56% |
| 2026-03-26 | 9.11 | 9.21 | 8.89 | 8.93 | -2.08% | 0.66 | 0.60% |
| 2026-03-25 | 8.96 | 9.14 | 8.89 | 9.12 | +2.59% | 0.82 | 0.74% |
| 2026-03-24 | 8.99 | 9.02 | 8.72 | 8.89 | +0.79% | 0.73 | 0.67% |