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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.30 | 12.37 | 12.15 | 12.17 | -0.57% | 0.79 | 1.61% |
| 2025-07-22 | 12.40 | 12.42 | 12.11 | 12.24 | +0.16% | 1.08 | 2.21% |
| 2025-07-21 | 12.04 | 12.30 | 12.04 | 12.22 | +0.49% | 0.93 | 1.92% |
| 2025-07-18 | 11.87 | 12.21 | 11.75 | 12.16 | +2.53% | 1.43 | 2.99% |
| 2025-07-17 | 11.86 | 11.99 | 11.79 | 11.86 | -0.17% | 0.88 | 1.86% |
| 2025-07-16 | 12.09 | 12.10 | 11.77 | 11.88 | -1.74% | 1.05 | 2.20% |
| 2025-07-15 | 11.96 | 12.15 | 11.54 | 12.09 | -0.17% | 2.24 | 4.71% |
| 2025-07-14 | 12.36 | 12.89 | 11.73 | 12.11 | -1.78% | 2.97 | 6.08% |
| 2025-07-11 | 11.71 | 12.58 | 11.51 | 12.33 | +4.94% | 2.10 | 4.32% |
| 2025-07-10 | 11.85 | 11.89 | 11.60 | 11.75 | -1.34% | 1.03 | 2.19% |
| 2025-07-09 | 11.40 | 12.25 | 11.38 | 11.91 | +4.47% | 1.99 | 4.19% |
| 2025-07-08 | 11.30 | 11.44 | 11.20 | 11.40 | +0.89% | 0.81 | 1.78% |
| 2025-07-07 | 11.38 | 11.69 | 11.20 | 11.30 | -2.16% | 1.01 | 2.23% |
| 2025-07-04 | 11.41 | 11.82 | 11.18 | 11.55 | +1.05% | 1.89 | 4.09% |
| 2025-07-03 | 11.45 | 11.67 | 11.21 | 11.43 | +0.62% | 1.35 | 2.93% |
| 2025-07-02 | 11.08 | 11.47 | 11.08 | 11.36 | +1.25% | 1.18 | 2.61% |
| 2025-07-01 | 11.19 | 11.36 | 11.07 | 11.22 | +0.27% | 1.15 | 2.57% |
| 2025-06-30 | 11.50 | 11.58 | 10.90 | 11.19 | -4.20% | 2.51 | 5.64% |
| 2025-06-27 | 11.16 | 11.85 | 11.06 | 11.68 | +4.75% | 1.99 | 4.32% |
| 2025-06-26 | 10.89 | 11.31 | 10.88 | 11.15 | +1.83% | 1.10 | 2.46% |