地纬智能 sh.688579
9.95
-0.30%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.91 | 10.10 | 9.78 | 9.95 | -0.30% | 0.44 | 1.10% |
| 2026-05-22 | 9.87 | 10.12 | 9.71 | 9.98 | +2.36% | 0.39 | 0.99% |
| 2026-05-21 | 10.15 | 10.38 | 9.73 | 9.75 | -3.94% | 0.54 | 1.35% |
| 2026-05-20 | 10.24 | 10.58 | 10.13 | 10.15 | -1.55% | 0.60 | 1.45% |
| 2026-05-19 | 9.94 | 10.33 | 9.86 | 10.31 | +3.93% | 0.54 | 1.33% |
| 2026-05-18 | 9.73 | 10.05 | 9.69 | 9.92 | +1.64% | 0.34 | 0.86% |
| 2026-05-15 | 9.94 | 10.05 | 9.66 | 9.76 | -1.91% | 0.49 | 1.23% |
| 2026-05-14 | 10.22 | 10.31 | 9.92 | 9.95 | -2.55% | 0.46 | 1.14% |
| 2026-05-13 | 10.03 | 10.25 | 9.94 | 10.21 | +1.49% | 0.47 | 1.17% |
| 2026-05-12 | 10.32 | 10.35 | 10.03 | 10.06 | -2.61% | 0.54 | 1.33% |
| 2026-05-11 | 10.51 | 10.51 | 10.25 | 10.33 | -0.10% | 0.52 | 1.26% |
| 2026-05-08 | 10.21 | 10.37 | 10.10 | 10.34 | +1.67% | 0.45 | 1.11% |
| 2026-05-07 | 10.08 | 10.18 | 9.99 | 10.17 | +1.09% | 0.56 | 1.40% |
| 2026-05-06 | 10.20 | 10.31 | 10.05 | 10.06 | -0.49% | 0.75 | 1.85% |
| 2026-04-30 | 10.36 | 10.39 | 10.02 | 10.11 | -6.13% | 1.00 | 2.47% |
| 2026-04-29 | 10.48 | 10.90 | 10.48 | 10.77 | +1.51% | 0.41 | 0.94% |
| 2026-04-28 | 10.85 | 10.90 | 10.56 | 10.61 | -2.84% | 0.47 | 1.09% |
| 2026-04-27 | 10.77 | 11.00 | 10.56 | 10.92 | +1.39% | 0.43 | 1.00% |
| 2026-04-24 | 10.86 | 10.96 | 10.63 | 10.77 | -1.19% | 0.60 | 1.40% |
| 2026-04-23 | 11.17 | 11.17 | 10.77 | 10.90 | -2.24% | 0.67 | 1.52% |