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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.90 | 12.97 | 12.68 | 12.91 | -0.23% | 1.40 | 2.73% |
| 2025-08-19 | 13.58 | 13.58 | 12.80 | 12.94 | -4.71% | 3.38 | 6.45% |
| 2025-08-18 | 11.66 | 13.88 | 11.64 | 13.58 | +16.87% | 4.62 | 9.01% |
| 2025-08-15 | 11.52 | 11.70 | 11.50 | 11.62 | +1.48% | 0.68 | 1.47% |
| 2025-08-14 | 11.80 | 11.94 | 11.45 | 11.45 | -2.80% | 0.88 | 1.87% |
| 2025-08-13 | 11.84 | 11.91 | 11.72 | 11.78 | -0.67% | 0.69 | 1.47% |
| 2025-08-12 | 11.91 | 11.93 | 11.69 | 11.86 | -0.67% | 0.64 | 1.35% |
| 2025-08-11 | 11.66 | 12.12 | 11.60 | 11.94 | +2.05% | 0.87 | 1.82% |
| 2025-08-08 | 11.90 | 11.97 | 11.61 | 11.70 | -2.50% | 0.91 | 1.94% |
| 2025-08-07 | 12.24 | 12.32 | 11.98 | 12.00 | -1.56% | 0.98 | 2.03% |
| 2025-08-06 | 11.86 | 12.21 | 11.86 | 12.19 | +2.09% | 1.09 | 2.25% |
| 2025-08-05 | 11.91 | 12.09 | 11.75 | 11.94 | +0.25% | 0.69 | 1.46% |
| 2025-08-04 | 11.65 | 11.92 | 11.61 | 11.91 | +1.10% | 0.74 | 1.58% |
| 2025-08-01 | 11.66 | 11.90 | 11.47 | 11.78 | +2.26% | 1.01 | 2.16% |
| 2025-07-31 | 11.50 | 11.77 | 11.47 | 11.52 | +0.17% | 1.12 | 2.40% |
| 2025-07-30 | 11.95 | 11.95 | 11.42 | 11.50 | -4.25% | 1.61 | 3.45% |
| 2025-07-29 | 12.01 | 12.02 | 11.71 | 12.01 | +0.08% | 0.95 | 1.99% |
| 2025-07-28 | 12.10 | 12.10 | 11.87 | 12.00 | -0.74% | 0.65 | 1.36% |
| 2025-07-25 | 12.13 | 12.16 | 11.95 | 12.09 | +0.75% | 0.81 | 1.69% |
| 2025-07-24 | 12.15 | 12.27 | 11.95 | 12.00 | -1.40% | 1.02 | 2.12% |