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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.71 | 10.80 | 10.29 | 10.67 | +2.40% | 0.90 | 2.15% |
| 2026-03-23 | 11.38 | 11.38 | 10.30 | 10.42 | -9.23% | 1.21 | 2.81% |
| 2026-03-20 | 12.08 | 12.25 | 11.46 | 11.48 | -5.67% | 0.93 | 1.98% |
| 2026-03-19 | 12.07 | 12.36 | 12.07 | 12.17 | -0.98% | 0.66 | 1.36% |
| 2026-03-18 | 11.79 | 12.30 | 11.74 | 12.29 | +5.31% | 0.90 | 1.87% |
| 2026-03-17 | 12.08 | 12.08 | 11.64 | 11.67 | -3.47% | 0.76 | 1.61% |
| 2026-03-16 | 11.95 | 12.10 | 11.83 | 12.09 | +0.83% | 0.70 | 1.45% |
| 2026-03-13 | 12.70 | 12.70 | 11.93 | 11.99 | -5.07% | 1.08 | 2.21% |
| 2026-03-12 | 12.75 | 12.83 | 12.61 | 12.63 | -1.10% | 0.65 | 1.28% |
| 2026-03-11 | 12.80 | 12.97 | 12.74 | 12.77 | -0.47% | 0.92 | 1.80% |
| 2026-03-10 | 12.88 | 13.00 | 12.73 | 12.83 | +0.71% | 0.89 | 1.74% |
| 2026-03-09 | 12.25 | 12.82 | 12.15 | 12.74 | +1.76% | 1.35 | 2.70% |
| 2026-03-06 | 11.81 | 12.65 | 11.80 | 12.52 | +4.95% | 1.70 | 3.43% |
| 2026-03-05 | 11.63 | 12.20 | 11.61 | 11.93 | +5.30% | 1.57 | 3.28% |
| 2026-03-04 | 11.20 | 11.43 | 11.10 | 11.33 | +0.18% | 0.85 | 1.87% |
| 2026-03-03 | 12.06 | 12.15 | 11.29 | 11.31 | -6.14% | 1.19 | 2.55% |
| 2026-03-02 | 12.71 | 12.74 | 12.00 | 12.05 | -7.02% | 2.03 | 4.13% |
| 2026-02-27 | 12.68 | 13.08 | 12.61 | 12.96 | +1.97% | 1.25 | 2.43% |
| 2026-02-26 | 12.96 | 12.96 | 12.56 | 12.71 | -0.70% | 1.07 | 2.11% |
| 2026-02-25 | 12.95 | 13.04 | 12.67 | 12.80 | -0.85% | 1.23 | 2.41% |