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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.22 | 11.57 | 11.15 | 11.49 | +2.77% | 2.25 | 1.61% |
| 2026-01-15 | 11.36 | 11.44 | 11.06 | 11.18 | -1.58% | 1.73 | 1.26% |
| 2026-01-14 | 11.66 | 11.83 | 11.20 | 11.36 | -1.98% | 2.93 | 2.07% |
| 2026-01-13 | 11.86 | 12.02 | 11.52 | 11.59 | -2.93% | 2.51 | 1.74% |
| 2026-01-12 | 11.73 | 11.97 | 11.50 | 11.94 | +1.19% | 3.23 | 2.23% |
| 2026-01-09 | 11.68 | 11.87 | 11.60 | 11.80 | +0.51% | 2.25 | 1.56% |
| 2026-01-08 | 11.74 | 11.88 | 11.62 | 11.74 | 0.00% | 1.99 | 1.38% |
| 2026-01-07 | 11.95 | 11.98 | 11.60 | 11.74 | -2.00% | 2.68 | 1.86% |
| 2026-01-06 | 12.14 | 12.29 | 11.80 | 11.98 | -1.88% | 3.35 | 2.27% |
| 2026-01-05 | 11.53 | 12.30 | 11.51 | 12.21 | +5.26% | 4.48 | 3.03% |
| 2025-12-31 | 11.80 | 11.80 | 11.55 | 11.60 | -1.94% | 2.19 | 1.53% |
| 2025-12-30 | 11.45 | 11.90 | 11.38 | 11.83 | +2.78% | 3.03 | 2.11% |
| 2025-12-29 | 11.46 | 11.71 | 11.41 | 11.51 | +1.23% | 1.98 | 1.40% |
| 2025-12-26 | 11.65 | 11.70 | 11.32 | 11.37 | -3.15% | 2.71 | 1.92% |
| 2025-12-25 | 11.09 | 11.90 | 11.00 | 11.74 | +6.15% | 3.75 | 2.66% |
| 2025-12-24 | 10.61 | 11.36 | 10.56 | 11.06 | +4.14% | 2.47 | 1.82% |
| 2025-12-23 | 10.68 | 10.75 | 10.54 | 10.62 | -1.03% | 0.74 | 0.57% |
| 2025-12-22 | 10.68 | 10.85 | 10.54 | 10.73 | +1.80% | 1.10 | 0.83% |
| 2025-12-19 | 10.35 | 10.58 | 10.35 | 10.54 | +2.43% | 0.85 | 0.66% |
| 2025-12-18 | 10.37 | 10.41 | 10.22 | 10.29 | -0.87% | 0.70 | 0.55% |