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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.07 | 11.19 | 11.04 | 11.15 | -0.36% | 0.55 | 1.24% |
| 2026-04-21 | 11.00 | 11.24 | 10.85 | 11.19 | +1.45% | 0.81 | 1.81% |
| 2026-04-20 | 11.26 | 11.27 | 10.94 | 11.03 | -1.61% | 0.86 | 1.94% |
| 2026-04-17 | 11.22 | 11.60 | 11.20 | 11.21 | -0.80% | 0.90 | 1.98% |
| 2026-04-16 | 10.95 | 11.41 | 10.85 | 11.30 | +3.39% | 0.98 | 2.19% |
| 2026-04-15 | 11.15 | 11.20 | 10.86 | 10.93 | -1.97% | 0.94 | 2.14% |
| 2026-04-14 | 10.49 | 11.40 | 10.49 | 11.15 | +7.42% | 1.45 | 3.29% |
| 2026-04-13 | 10.35 | 10.48 | 10.28 | 10.38 | -0.10% | 0.38 | 0.91% |
| 2026-04-10 | 10.40 | 10.54 | 10.37 | 10.39 | +1.07% | 0.38 | 0.92% |
| 2026-04-09 | 10.55 | 10.60 | 10.23 | 10.28 | -3.29% | 0.46 | 1.11% |
| 2026-04-08 | 10.30 | 10.66 | 10.28 | 10.63 | +5.46% | 0.49 | 1.17% |
| 2026-04-07 | 9.95 | 10.15 | 9.94 | 10.08 | +0.90% | 0.32 | 0.80% |
| 2026-04-03 | 10.17 | 10.26 | 9.87 | 9.99 | -1.77% | 0.36 | 0.91% |
| 2026-04-02 | 10.43 | 10.45 | 10.06 | 10.17 | -2.87% | 0.45 | 1.09% |
| 2026-04-01 | 10.35 | 10.55 | 10.27 | 10.47 | +3.36% | 0.50 | 1.20% |
| 2026-03-31 | 10.40 | 10.50 | 10.11 | 10.13 | -2.41% | 0.56 | 1.35% |
| 2026-03-30 | 10.35 | 10.46 | 10.15 | 10.38 | -0.86% | 0.51 | 1.23% |
| 2026-03-27 | 10.25 | 10.53 | 10.23 | 10.47 | +0.48% | 0.44 | 1.06% |
| 2026-03-26 | 10.77 | 10.87 | 10.38 | 10.42 | -3.34% | 0.59 | 1.40% |
| 2026-03-25 | 10.70 | 10.92 | 10.67 | 10.78 | +1.03% | 0.67 | 1.56% |