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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.78 | 10.96 | 10.72 | 10.95 | +1.58% | 0.77 | 1.78% |
| 2025-06-24 | 10.56 | 10.87 | 10.52 | 10.78 | +2.37% | 0.66 | 1.54% |
| 2025-06-23 | 10.34 | 10.57 | 10.24 | 10.53 | +1.53% | 0.66 | 1.56% |
| 2025-06-20 | 10.70 | 10.71 | 10.35 | 10.37 | -1.70% | 0.78 | 1.84% |
| 2025-06-19 | 10.94 | 11.06 | 10.53 | 10.55 | -4.16% | 1.06 | 2.46% |
| 2025-06-18 | 10.90 | 11.18 | 10.81 | 11.01 | +1.00% | 1.47 | 3.31% |
| 2025-06-17 | 10.94 | 11.48 | 10.85 | 10.90 | +0.83% | 2.05 | 4.59% |
| 2025-06-16 | 10.34 | 10.84 | 10.34 | 10.81 | +4.82% | 1.41 | 3.29% |
| 2025-06-13 | 10.24 | 10.57 | 9.99 | 10.31 | +0.19% | 1.10 | 2.66% |
| 2025-06-12 | 10.14 | 10.42 | 10.01 | 10.29 | +1.47% | 0.67 | 1.62% |
| 2025-06-11 | 10.17 | 10.28 | 10.10 | 10.14 | +0.29% | 0.44 | 1.08% |
| 2025-06-10 | 10.22 | 10.35 | 10.01 | 10.11 | -0.97% | 0.71 | 1.73% |
| 2025-06-09 | 10.13 | 10.28 | 10.06 | 10.21 | +0.79% | 0.47 | 1.14% |
| 2025-06-06 | 10.30 | 10.30 | 10.07 | 10.13 | -0.97% | 0.42 | 1.03% |
| 2025-06-05 | 10.27 | 10.35 | 10.15 | 10.23 | -0.58% | 0.68 | 1.66% |
| 2025-06-04 | 10.29 | 10.35 | 10.12 | 10.29 | +0.58% | 0.81 | 1.95% |
| 2025-06-03 | 9.75 | 10.64 | 9.71 | 10.23 | +5.43% | 1.79 | 4.30% |
| 2025-05-30 | 9.84 | 10.04 | 9.65 | 9.70 | -0.20% | 1.04 | 2.63% |
| 2025-05-29 | 9.36 | 9.78 | 9.36 | 9.72 | +3.60% | 0.72 | 1.86% |
| 2025-05-28 | 9.48 | 9.53 | 9.37 | 9.39 | -0.84% | 0.25 | 0.65% |