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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.27 | 10.44 | 10.12 | 10.38 | +1.17% | 0.92 | 0.73% |
| 2025-12-16 | 10.70 | 10.70 | 10.23 | 10.26 | -3.75% | 1.06 | 0.83% |
| 2025-12-15 | 10.79 | 10.90 | 10.65 | 10.66 | -1.75% | 0.90 | 0.68% |
| 2025-12-12 | 10.72 | 10.97 | 10.70 | 10.85 | +1.02% | 1.48 | 1.12% |
| 2025-12-11 | 10.89 | 11.04 | 10.74 | 10.74 | -2.01% | 1.18 | 0.89% |
| 2025-12-10 | 11.00 | 11.09 | 10.80 | 10.96 | -2.84% | 2.09 | 1.56% |
| 2025-12-09 | 11.00 | 11.76 | 10.82 | 11.28 | +2.36% | 3.55 | 2.55% |
| 2025-12-08 | 10.92 | 11.07 | 10.86 | 11.02 | +0.92% | 1.39 | 1.03% |
| 2025-12-05 | 10.53 | 10.95 | 10.47 | 10.92 | +3.41% | 1.79 | 1.35% |
| 2025-12-04 | 10.82 | 10.96 | 10.42 | 10.56 | 0.00% | 1.49 | 1.14% |
| 2025-12-03 | 10.76 | 10.85 | 10.54 | 10.56 | -1.77% | 0.84 | 0.64% |
| 2025-12-02 | 11.16 | 11.16 | 10.73 | 10.75 | -3.33% | 1.34 | 1.00% |
| 2025-12-01 | 10.70 | 11.27 | 10.69 | 11.12 | +4.02% | 2.11 | 1.55% |
| 2025-11-28 | 10.55 | 10.72 | 10.46 | 10.69 | +1.42% | 1.05 | 0.80% |
| 2025-11-27 | 10.48 | 10.72 | 10.48 | 10.54 | +0.48% | 0.90 | 0.69% |
| 2025-11-26 | 10.50 | 10.64 | 10.44 | 10.49 | 0.00% | 0.76 | 0.59% |
| 2025-11-25 | 10.56 | 10.75 | 10.48 | 10.49 | -0.29% | 1.06 | 0.81% |
| 2025-11-24 | 10.39 | 10.56 | 10.33 | 10.52 | +2.04% | 1.07 | 0.83% |
| 2025-11-21 | 10.56 | 10.63 | 10.18 | 10.31 | -2.92% | 1.56 | 1.23% |
| 2025-11-20 | 10.79 | 10.86 | 10.57 | 10.62 | -0.93% | 0.87 | 0.66% |