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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.44 | 9.50 | 9.35 | 9.47 | +0.21% | 0.31 | 0.83% |
| 2025-05-26 | 9.35 | 9.48 | 9.32 | 9.45 | +1.28% | 0.29 | 0.78% |
| 2025-05-23 | 9.35 | 9.61 | 9.28 | 9.33 | -0.53% | 0.53 | 1.40% |
| 2025-05-22 | 9.46 | 9.58 | 9.37 | 9.38 | -1.15% | 0.27 | 0.70% |
| 2025-05-21 | 9.56 | 9.60 | 9.41 | 9.49 | -0.73% | 0.33 | 0.87% |
| 2025-05-20 | 9.42 | 9.58 | 9.32 | 9.56 | +1.48% | 0.39 | 1.03% |
| 2025-05-19 | 9.36 | 9.48 | 9.25 | 9.42 | +1.18% | 0.27 | 0.71% |
| 2025-05-16 | 9.44 | 9.44 | 9.26 | 9.31 | -0.32% | 0.30 | 0.80% |
| 2025-05-15 | 9.59 | 9.59 | 9.34 | 9.34 | -2.29% | 0.47 | 1.23% |
| 2025-05-14 | 9.60 | 9.68 | 9.48 | 9.56 | 0.00% | 0.43 | 1.11% |
| 2025-05-13 | 9.73 | 9.74 | 9.54 | 9.56 | -0.52% | 0.32 | 0.83% |
| 2025-05-12 | 9.63 | 9.70 | 9.51 | 9.61 | +1.05% | 0.44 | 1.14% |
| 2025-05-09 | 9.70 | 9.75 | 9.51 | 9.51 | -2.55% | 0.36 | 0.94% |
| 2025-05-08 | 9.56 | 9.78 | 9.54 | 9.75 | +1.66% | 0.40 | 1.02% |
| 2025-05-07 | 9.84 | 9.88 | 9.51 | 9.60 | -1.23% | 0.45 | 1.15% |
| 2025-05-06 | 9.61 | 9.77 | 9.51 | 9.71 | +2.30% | 0.43 | 1.10% |