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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.30 | 12.43 | 12.20 | 12.32 | 0.00% | 0.62 | 1.27% |
| 2025-09-16 | 12.18 | 12.35 | 12.12 | 12.32 | +0.90% | 0.48 | 0.97% |
| 2025-09-15 | 12.48 | 12.60 | 12.15 | 12.21 | -2.71% | 0.84 | 1.71% |
| 2025-09-12 | 12.57 | 13.00 | 12.41 | 12.55 | -0.08% | 1.11 | 2.19% |
| 2025-09-11 | 12.09 | 12.77 | 11.82 | 12.56 | +4.67% | 1.38 | 2.77% |
| 2025-09-10 | 11.96 | 12.24 | 11.90 | 12.00 | -0.41% | 0.65 | 1.34% |
| 2025-09-09 | 12.07 | 12.37 | 11.92 | 12.05 | -0.17% | 0.79 | 1.62% |
| 2025-09-08 | 11.84 | 12.10 | 11.71 | 12.07 | +1.94% | 0.77 | 1.62% |
| 2025-09-05 | 11.74 | 11.87 | 11.51 | 11.84 | +0.59% | 1.03 | 2.20% |
| 2025-09-04 | 12.00 | 12.21 | 11.57 | 11.77 | -1.51% | 0.94 | 1.97% |
| 2025-09-03 | 12.46 | 12.51 | 11.88 | 11.95 | -3.86% | 0.80 | 1.65% |
| 2025-09-02 | 13.04 | 13.07 | 12.32 | 12.43 | -5.04% | 1.30 | 2.59% |
| 2025-09-01 | 13.16 | 13.24 | 12.81 | 13.09 | +0.23% | 1.23 | 2.36% |
| 2025-08-29 | 13.20 | 13.22 | 12.90 | 13.06 | -1.06% | 1.15 | 2.21% |
| 2025-08-28 | 12.73 | 13.25 | 12.63 | 13.20 | +3.94% | 2.05 | 3.97% |
| 2025-08-27 | 13.10 | 13.37 | 12.69 | 12.70 | -1.85% | 1.89 | 3.61% |
| 2025-08-26 | 12.90 | 13.20 | 12.86 | 12.94 | -0.46% | 1.32 | 2.53% |
| 2025-08-25 | 13.17 | 13.55 | 12.91 | 13.00 | +1.96% | 2.66 | 5.06% |
| 2025-08-22 | 12.62 | 12.84 | 12.60 | 12.75 | +0.08% | 1.12 | 2.20% |
| 2025-08-21 | 13.39 | 13.39 | 12.67 | 12.74 | -1.32% | 1.67 | 3.22% |