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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.23 | 11.40 | 11.06 | 11.36 | +0.62% | 0.45 | 1.01% |
| 2025-10-22 | 11.44 | 11.45 | 11.25 | 11.29 | -1.66% | 0.52 | 1.15% |
| 2025-10-21 | 11.08 | 11.86 | 10.98 | 11.48 | +3.61% | 1.07 | 2.33% |
| 2025-10-20 | 10.93 | 11.08 | 10.93 | 11.08 | +2.50% | 0.45 | 1.03% |
| 2025-10-17 | 11.20 | 11.30 | 10.79 | 10.81 | -3.83% | 0.57 | 1.30% |
| 2025-10-16 | 11.42 | 11.46 | 11.16 | 11.24 | -2.09% | 0.49 | 1.09% |
| 2025-10-15 | 11.32 | 11.64 | 11.24 | 11.48 | +1.50% | 0.58 | 1.27% |
| 2025-10-14 | 11.66 | 11.78 | 11.27 | 11.31 | -2.50% | 0.68 | 1.47% |
| 2025-10-13 | 11.23 | 11.68 | 10.86 | 11.60 | +1.22% | 0.83 | 1.81% |
| 2025-10-10 | 11.80 | 11.83 | 11.40 | 11.46 | -2.96% | 0.75 | 1.62% |
| 2025-10-09 | 11.90 | 12.06 | 11.78 | 11.81 | -0.67% | 0.86 | 1.80% |
| 2025-09-30 | 11.77 | 12.15 | 11.74 | 11.89 | +1.19% | 0.68 | 1.43% |
| 2025-09-29 | 11.60 | 11.86 | 11.31 | 11.75 | +1.82% | 0.68 | 1.47% |
| 2025-09-26 | 11.66 | 11.88 | 11.53 | 11.54 | -1.95% | 0.81 | 1.74% |
| 2025-09-25 | 11.60 | 12.05 | 11.59 | 11.77 | +0.86% | 0.78 | 1.63% |
| 2025-09-24 | 11.37 | 11.69 | 11.28 | 11.67 | +2.73% | 0.71 | 1.53% |
| 2025-09-23 | 11.85 | 11.88 | 11.10 | 11.36 | -3.89% | 1.22 | 2.70% |
| 2025-09-22 | 11.91 | 12.03 | 11.75 | 11.82 | 0.00% | 0.87 | 1.84% |
| 2025-09-19 | 12.11 | 12.29 | 11.71 | 11.82 | -2.39% | 0.82 | 1.71% |
| 2025-09-18 | 12.33 | 12.70 | 12.05 | 12.11 | -1.70% | 1.20 | 2.44% |