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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.92 | 10.96 | 10.68 | 10.72 | -1.65% | 0.76 | 0.58% |
| 2025-11-18 | 10.91 | 11.00 | 10.81 | 10.90 | -0.55% | 0.84 | 0.62% |
| 2025-11-17 | 10.97 | 11.14 | 10.89 | 10.96 | -0.18% | 0.94 | 0.69% |
| 2025-11-14 | 11.02 | 11.24 | 10.92 | 10.98 | -0.81% | 0.98 | 0.72% |
| 2025-11-13 | 11.04 | 11.22 | 11.01 | 11.07 | +0.45% | 0.88 | 0.64% |
| 2025-11-12 | 11.40 | 11.40 | 10.94 | 11.02 | -3.08% | 1.53 | 1.12% |
| 2025-11-11 | 11.30 | 11.46 | 11.25 | 11.37 | +1.07% | 1.20 | 0.86% |
| 2025-11-10 | 11.59 | 11.60 | 11.11 | 11.25 | -2.17% | 1.47 | 1.06% |
| 2025-11-07 | 11.63 | 11.69 | 11.42 | 11.50 | -1.29% | 1.12 | 0.79% |
| 2025-11-06 | 11.50 | 11.78 | 11.40 | 11.65 | +2.10% | 2.04 | 1.43% |
| 2025-11-05 | 11.24 | 11.54 | 11.20 | 11.41 | -0.35% | 1.22 | 0.87% |
| 2025-11-04 | 11.85 | 11.90 | 11.29 | 11.45 | -3.38% | 1.76 | 1.24% |
| 2025-11-03 | 11.98 | 12.00 | 11.73 | 11.85 | -0.67% | 1.48 | 1.02% |
| 2025-10-31 | 11.80 | 12.13 | 11.80 | 11.93 | +1.02% | 2.04 | 1.39% |
| 2025-10-30 | 12.00 | 12.22 | 11.81 | 11.81 | -1.91% | 2.07 | 1.41% |
| 2025-10-29 | 12.08 | 12.21 | 11.95 | 12.04 | -0.91% | 1.95 | 1.32% |
| 2025-10-28 | 12.20 | 12.36 | 12.07 | 12.15 | -1.06% | 2.15 | 1.44% |
| 2025-10-27 | 12.81 | 12.93 | 12.11 | 12.28 | -3.69% | 4.08 | 2.67% |
| 2025-10-24 | 12.30 | 12.78 | 12.29 | 12.75 | +4.42% | 2.63 | 1.70% |
| 2025-10-23 | 12.38 | 12.44 | 11.97 | 12.21 | -2.40% | 2.23 | 1.50% |