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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.25 | 13.49 | 12.84 | 12.91 | +0.47% | 2.48 | 4.74% |
| 2026-02-13 | 12.29 | 13.29 | 12.29 | 12.85 | +6.55% | 2.76 | 5.35% |
| 2026-02-12 | 12.00 | 12.22 | 11.85 | 12.06 | +0.58% | 0.60 | 1.24% |
| 2026-02-11 | 11.97 | 12.15 | 11.94 | 11.99 | +0.08% | 0.52 | 1.08% |
| 2026-02-10 | 11.93 | 12.24 | 11.89 | 11.98 | +0.42% | 0.85 | 1.76% |
| 2026-02-09 | 11.79 | 12.04 | 11.76 | 11.93 | +2.49% | 0.62 | 1.29% |
| 2026-02-06 | 11.68 | 11.81 | 11.50 | 11.64 | -1.10% | 0.53 | 1.14% |
| 2026-02-05 | 11.76 | 11.92 | 11.71 | 11.77 | -0.34% | 0.36 | 0.77% |
| 2026-02-04 | 12.01 | 12.06 | 11.74 | 11.81 | -2.15% | 0.62 | 1.30% |
| 2026-02-03 | 11.92 | 12.12 | 11.91 | 12.07 | +1.43% | 0.54 | 1.12% |
| 2026-02-02 | 12.08 | 12.25 | 11.86 | 11.90 | -1.33% | 0.63 | 1.31% |
| 2026-01-30 | 12.27 | 12.27 | 11.98 | 12.06 | -1.71% | 0.77 | 1.59% |
| 2026-01-29 | 12.21 | 12.60 | 12.02 | 12.27 | +0.49% | 0.92 | 1.86% |
| 2026-01-28 | 12.39 | 12.54 | 12.18 | 12.21 | -1.45% | 0.62 | 1.26% |
| 2026-01-27 | 12.40 | 12.51 | 12.08 | 12.39 | -0.32% | 0.86 | 1.75% |
| 2026-01-26 | 12.52 | 12.62 | 12.25 | 12.43 | -1.03% | 0.93 | 1.87% |
| 2026-01-23 | 12.57 | 12.62 | 12.46 | 12.56 | +0.08% | 0.73 | 1.45% |
| 2026-01-22 | 12.37 | 12.70 | 12.37 | 12.55 | +1.62% | 0.67 | 1.33% |
| 2026-01-21 | 12.33 | 12.52 | 12.20 | 12.35 | -0.08% | 0.55 | 1.11% |
| 2026-01-20 | 12.35 | 12.61 | 12.24 | 12.36 | 0.00% | 0.81 | 1.63% |