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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.55 | 10.97 | 10.52 | 10.81 | +2.46% | 1.64 | 1.23% |
| 2026-02-12 | 10.47 | 10.61 | 10.44 | 10.55 | +0.48% | 0.82 | 0.63% |
| 2026-02-11 | 10.55 | 10.58 | 10.47 | 10.50 | -0.57% | 0.72 | 0.56% |
| 2026-02-10 | 10.46 | 10.65 | 10.45 | 10.56 | +0.48% | 0.88 | 0.68% |
| 2026-02-09 | 10.56 | 10.59 | 10.44 | 10.51 | +1.06% | 0.72 | 0.56% |
| 2026-02-06 | 10.33 | 10.57 | 10.23 | 10.40 | +0.29% | 0.81 | 0.63% |
| 2026-02-05 | 10.54 | 10.62 | 10.36 | 10.37 | -2.54% | 0.83 | 0.65% |
| 2026-02-04 | 10.56 | 10.66 | 10.42 | 10.64 | +0.28% | 0.92 | 0.71% |
| 2026-02-03 | 10.38 | 10.62 | 10.32 | 10.61 | +3.31% | 1.19 | 0.92% |
| 2026-02-02 | 10.48 | 10.62 | 10.26 | 10.27 | -2.65% | 1.16 | 0.90% |
| 2026-01-30 | 10.50 | 10.63 | 10.21 | 10.55 | +0.38% | 1.49 | 1.17% |
| 2026-01-29 | 10.70 | 10.90 | 10.48 | 10.51 | -2.32% | 1.68 | 1.28% |
| 2026-01-28 | 10.92 | 11.01 | 10.70 | 10.76 | -1.82% | 1.38 | 1.04% |
| 2026-01-27 | 11.08 | 11.10 | 10.62 | 10.96 | -1.70% | 2.11 | 1.58% |
| 2026-01-26 | 12.09 | 12.38 | 10.91 | 11.15 | -5.19% | 4.67 | 3.34% |
| 2026-01-23 | 11.69 | 11.87 | 11.62 | 11.76 | +1.03% | 1.92 | 1.34% |
| 2026-01-22 | 12.00 | 12.15 | 11.63 | 11.64 | -2.18% | 2.04 | 1.41% |
| 2026-01-21 | 11.62 | 12.10 | 11.61 | 11.90 | +1.10% | 3.13 | 2.15% |
| 2026-01-20 | 12.15 | 12.21 | 11.64 | 11.77 | -1.67% | 3.14 | 2.16% |
| 2026-01-19 | 11.61 | 12.41 | 11.33 | 11.97 | +4.18% | 5.19 | 3.55% |