智微智能 sz.001339
108.35
-4.81%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 113.83 | 115.98 | 105.18 | 108.35 | -4.81% | 17.41 | 12.77% |
| 2026-05-22 | 110.16 | 114.68 | 109.50 | 113.83 | +5.15% | 13.79 | 9.86% |
| 2026-05-21 | 115.26 | 115.53 | 107.00 | 108.25 | -6.30% | 17.08 | 12.27% |
| 2026-05-20 | 110.09 | 119.90 | 109.33 | 115.53 | +5.99% | 21.69 | 15.15% |
| 2026-05-19 | 105.80 | 109.65 | 104.60 | 109.00 | +2.13% | 11.88 | 8.89% |
| 2026-05-18 | 102.02 | 108.82 | 102.02 | 106.73 | +4.80% | 13.39 | 10.14% |
| 2026-05-15 | 103.70 | 107.50 | 100.29 | 101.84 | -1.79% | 12.97 | 10.10% |
| 2026-05-14 | 105.82 | 106.66 | 102.60 | 103.70 | -0.99% | 10.03 | 7.69% |
| 2026-05-13 | 101.99 | 105.56 | 101.00 | 104.74 | +1.22% | 9.60 | 7.44% |
| 2026-05-12 | 102.80 | 105.37 | 101.00 | 103.48 | +0.74% | 11.66 | 9.08% |
| 2026-05-11 | 99.95 | 103.96 | 97.38 | 102.72 | +2.25% | 13.01 | 10.40% |
| 2026-05-08 | 98.99 | 102.00 | 96.77 | 100.46 | -0.34% | 12.12 | 9.80% |
| 2026-05-07 | 92.88 | 101.81 | 92.88 | 100.80 | +7.01% | 13.88 | 11.35% |
| 2026-05-06 | 91.22 | 95.81 | 90.80 | 94.20 | +4.84% | 13.54 | 11.62% |
| 2026-04-30 | 89.00 | 91.18 | 87.11 | 89.85 | +0.03% | 12.78 | 11.46% |
| 2026-04-29 | 86.61 | 93.00 | 86.10 | 89.82 | +2.07% | 17.56 | 15.56% |
| 2026-04-28 | 83.73 | 90.92 | 83.01 | 88.00 | +6.47% | 20.89 | 19.09% |
| 2026-04-27 | 80.00 | 84.79 | 78.00 | 82.65 | +2.37% | 17.53 | 17.12% |
| 2026-04-24 | 75.00 | 80.74 | 73.01 | 80.74 | +10.00% | 15.36 | 16.05% |
| 2026-04-23 | 74.53 | 74.53 | 71.60 | 73.40 | -0.85% | 6.26 | 7.17% |