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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.38 | 10.77 | 10.38 | 10.63 | +1.63% | 0.37 | 0.88% |
| 2025-12-17 | 10.41 | 10.49 | 10.17 | 10.46 | +1.06% | 0.34 | 0.83% |
| 2025-12-16 | 10.45 | 10.45 | 10.27 | 10.35 | -0.96% | 0.28 | 0.67% |
| 2025-12-15 | 10.40 | 10.56 | 10.32 | 10.45 | -0.29% | 0.28 | 0.66% |
| 2025-12-12 | 10.55 | 10.63 | 10.40 | 10.48 | -0.66% | 0.28 | 0.67% |
| 2025-12-11 | 10.85 | 10.85 | 10.52 | 10.55 | -2.13% | 0.34 | 0.80% |
| 2025-12-10 | 10.81 | 10.82 | 10.66 | 10.78 | -0.55% | 0.25 | 0.58% |
| 2025-12-09 | 11.00 | 11.03 | 10.83 | 10.84 | -1.45% | 0.25 | 0.58% |
| 2025-12-08 | 10.93 | 11.11 | 10.88 | 11.00 | +0.82% | 0.35 | 0.80% |
| 2025-12-05 | 10.66 | 10.94 | 10.59 | 10.91 | +2.44% | 0.40 | 0.94% |
| 2025-12-04 | 10.86 | 10.92 | 10.65 | 10.65 | -1.93% | 0.42 | 0.99% |
| 2025-12-03 | 11.14 | 11.14 | 10.79 | 10.86 | -2.16% | 0.63 | 1.45% |
| 2025-12-02 | 11.24 | 11.26 | 11.06 | 11.10 | -1.51% | 0.39 | 0.87% |
| 2025-12-01 | 11.46 | 11.46 | 11.20 | 11.27 | -1.74% | 0.46 | 1.03% |
| 2025-11-28 | 11.20 | 11.47 | 11.16 | 11.47 | +2.69% | 0.50 | 1.11% |
| 2025-11-27 | 11.31 | 11.36 | 11.16 | 11.17 | -1.50% | 0.47 | 1.04% |
| 2025-11-26 | 11.60 | 11.69 | 11.30 | 11.34 | -0.79% | 0.51 | 1.10% |
| 2025-11-25 | 11.38 | 11.62 | 11.32 | 11.43 | +1.06% | 0.54 | 1.16% |
| 2025-11-24 | 11.00 | 11.38 | 10.86 | 11.31 | +3.48% | 0.55 | 1.23% |
| 2025-11-21 | 11.22 | 11.42 | 10.85 | 10.93 | -3.70% | 0.72 | 1.64% |