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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.00 | 9.22 | 8.71 | 8.82 | -2.86% | 1.14 | 1.04% |
| 2026-03-20 | 9.39 | 9.45 | 9.08 | 9.08 | -2.89% | 0.59 | 0.52% |
| 2026-03-19 | 9.56 | 9.63 | 9.32 | 9.35 | -3.11% | 0.72 | 0.62% |
| 2026-03-18 | 9.61 | 9.70 | 9.54 | 9.65 | +0.42% | 0.55 | 0.47% |
| 2026-03-17 | 9.79 | 9.80 | 9.59 | 9.61 | -0.93% | 0.63 | 0.53% |
| 2026-03-16 | 9.78 | 9.84 | 9.67 | 9.70 | -1.02% | 0.81 | 0.67% |
| 2026-03-13 | 9.81 | 9.94 | 9.75 | 9.80 | -0.91% | 0.54 | 0.44% |
| 2026-03-12 | 9.88 | 10.02 | 9.85 | 9.89 | -0.60% | 0.56 | 0.46% |
| 2026-03-11 | 10.07 | 10.16 | 9.93 | 9.95 | -1.09% | 0.65 | 0.52% |
| 2026-03-10 | 10.00 | 10.13 | 9.95 | 10.06 | +1.51% | 0.71 | 0.57% |
| 2026-03-09 | 9.95 | 9.96 | 9.66 | 9.91 | -1.49% | 0.81 | 0.67% |
| 2026-03-06 | 9.93 | 10.08 | 9.92 | 10.06 | +0.80% | 0.53 | 0.43% |
| 2026-03-05 | 9.94 | 10.17 | 9.87 | 9.98 | +2.46% | 1.12 | 0.92% |
| 2026-03-04 | 9.64 | 9.98 | 9.64 | 9.74 | -2.21% | 0.99 | 0.82% |
| 2026-03-03 | 10.38 | 10.39 | 9.72 | 9.96 | -3.21% | 1.70 | 1.38% |
| 2026-03-02 | 10.22 | 10.56 | 10.20 | 10.29 | -0.96% | 1.46 | 1.14% |
| 2026-02-27 | 10.48 | 10.48 | 10.29 | 10.39 | -1.05% | 1.31 | 1.02% |
| 2026-02-26 | 10.70 | 10.70 | 10.47 | 10.50 | -1.87% | 1.43 | 1.11% |
| 2026-02-25 | 10.71 | 10.83 | 10.66 | 10.70 | -0.56% | 1.25 | 0.95% |
| 2026-02-24 | 11.02 | 11.09 | 10.70 | 10.76 | -0.46% | 1.43 | 1.08% |