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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.30 | 12.48 | 12.22 | 12.36 | -0.32% | 0.96 | 1.94% |
| 2026-01-16 | 12.71 | 12.71 | 12.24 | 12.40 | -1.51% | 1.20 | 2.41% |
| 2026-01-15 | 12.68 | 12.97 | 12.43 | 12.59 | +1.04% | 1.64 | 3.25% |
| 2026-01-14 | 12.19 | 12.81 | 12.08 | 12.46 | +2.21% | 2.08 | 4.14% |
| 2026-01-13 | 12.29 | 12.68 | 11.96 | 12.19 | -0.73% | 2.14 | 4.33% |
| 2026-01-12 | 11.67 | 12.36 | 11.67 | 12.28 | +6.04% | 1.79 | 3.72% |
| 2026-01-09 | 11.14 | 11.59 | 11.05 | 11.58 | +4.32% | 1.10 | 2.41% |
| 2026-01-08 | 10.91 | 11.20 | 10.91 | 11.10 | +1.56% | 0.45 | 1.02% |
| 2026-01-07 | 11.06 | 11.06 | 10.90 | 10.93 | -1.18% | 0.50 | 1.14% |
| 2026-01-06 | 10.97 | 11.10 | 10.97 | 11.06 | +0.45% | 0.46 | 1.04% |
| 2026-01-05 | 10.86 | 11.09 | 10.86 | 11.01 | +2.13% | 0.47 | 1.06% |
| 2025-12-31 | 10.59 | 10.81 | 10.53 | 10.78 | +1.70% | 0.40 | 0.93% |
| 2025-12-30 | 10.62 | 10.72 | 10.60 | 10.60 | -0.19% | 0.34 | 0.79% |
| 2025-12-29 | 10.70 | 10.72 | 10.57 | 10.62 | -0.75% | 0.29 | 0.68% |
| 2025-12-26 | 10.68 | 10.89 | 10.60 | 10.70 | 0.00% | 0.44 | 1.02% |
| 2025-12-25 | 10.58 | 10.74 | 10.50 | 10.70 | +0.85% | 0.34 | 0.79% |
| 2025-12-24 | 10.52 | 10.66 | 10.48 | 10.61 | +1.24% | 0.28 | 0.65% |
| 2025-12-23 | 10.61 | 10.66 | 10.47 | 10.48 | -1.23% | 0.27 | 0.64% |
| 2025-12-22 | 10.68 | 10.74 | 10.61 | 10.61 | -0.56% | 0.28 | 0.65% |
| 2025-12-19 | 10.68 | 10.76 | 10.63 | 10.67 | +0.38% | 0.26 | 0.60% |