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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.38 | 11.45 | 11.20 | 11.35 | -0.09% | 0.44 | 0.98% |
| 2025-11-19 | 11.56 | 11.67 | 11.29 | 11.36 | -2.57% | 0.57 | 1.25% |
| 2025-11-18 | 11.67 | 11.77 | 11.50 | 11.66 | -0.26% | 0.58 | 1.23% |
| 2025-11-17 | 11.55 | 11.73 | 11.53 | 11.69 | +1.21% | 0.45 | 0.97% |
| 2025-11-14 | 11.54 | 11.75 | 11.52 | 11.55 | -1.03% | 0.45 | 0.97% |
| 2025-11-13 | 11.59 | 11.70 | 11.49 | 11.67 | +0.69% | 0.45 | 0.96% |
| 2025-11-12 | 11.74 | 11.76 | 11.52 | 11.59 | -1.28% | 0.47 | 1.00% |
| 2025-11-11 | 11.85 | 11.91 | 11.69 | 11.74 | -0.93% | 0.65 | 1.37% |
| 2025-11-10 | 11.77 | 11.98 | 11.77 | 11.85 | 0.00% | 0.64 | 1.35% |
| 2025-11-07 | 11.98 | 12.03 | 11.77 | 11.85 | -1.82% | 0.67 | 1.42% |
| 2025-11-06 | 12.13 | 12.16 | 11.93 | 12.07 | -0.49% | 0.59 | 1.22% |
| 2025-11-05 | 12.08 | 12.25 | 11.96 | 12.13 | -0.82% | 0.76 | 1.56% |
| 2025-11-04 | 12.28 | 12.36 | 12.05 | 12.23 | -1.21% | 0.90 | 1.85% |
| 2025-11-03 | 12.48 | 12.59 | 12.25 | 12.38 | -1.12% | 1.34 | 2.70% |
| 2025-10-31 | 11.73 | 12.66 | 11.66 | 12.52 | +5.12% | 2.25 | 4.58% |
| 2025-10-30 | 11.73 | 12.19 | 11.50 | 11.91 | +0.76% | 1.13 | 2.39% |
| 2025-10-29 | 11.70 | 12.10 | 11.62 | 11.82 | +1.29% | 0.86 | 1.81% |
| 2025-10-28 | 11.63 | 11.76 | 11.53 | 11.67 | +0.26% | 0.47 | 1.02% |
| 2025-10-27 | 11.63 | 11.73 | 11.45 | 11.64 | +1.48% | 0.67 | 1.43% |
| 2025-10-24 | 11.43 | 11.60 | 11.35 | 11.47 | +0.97% | 0.60 | 1.31% |