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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 60.03 | 60.77 | 58.66 | 60.31 | -0.03% | 7.11 | 10.02% |
| 2025-08-19 | 59.18 | 61.55 | 58.18 | 60.33 | +0.94% | 12.38 | 17.36% |
| 2025-08-18 | 54.72 | 59.77 | 54.20 | 59.77 | +9.99% | 13.38 | 19.41% |
| 2025-08-15 | 53.35 | 54.96 | 53.21 | 54.34 | +0.83% | 4.29 | 6.64% |
| 2025-08-14 | 54.85 | 55.45 | 53.71 | 53.89 | -2.71% | 6.55 | 16.06% |
| 2025-08-13 | 53.45 | 56.33 | 52.59 | 55.39 | +3.63% | 8.45 | 20.78% |
| 2025-08-12 | 53.62 | 53.78 | 52.88 | 53.45 | +0.85% | 3.53 | 8.85% |
| 2025-08-11 | 52.79 | 53.61 | 52.11 | 53.00 | -1.27% | 4.79 | 12.14% |
| 2025-08-08 | 55.20 | 55.20 | 53.67 | 53.68 | -3.76% | 5.48 | 13.53% |
| 2025-08-07 | 54.02 | 55.90 | 53.11 | 55.78 | +1.99% | 8.03 | 19.68% |
| 2025-08-06 | 52.60 | 55.41 | 52.01 | 54.69 | +3.31% | 7.47 | 18.50% |
| 2025-08-05 | 53.30 | 53.30 | 52.58 | 52.94 | -0.34% | 3.27 | 8.28% |
| 2025-08-04 | 51.69 | 53.17 | 51.40 | 53.12 | +3.33% | 4.87 | 12.35% |
| 2025-08-01 | 52.10 | 52.80 | 51.00 | 51.41 | -1.04% | 3.53 | 9.11% |
| 2025-07-31 | 51.50 | 53.20 | 51.18 | 51.95 | +0.66% | 5.05 | 12.87% |
| 2025-07-30 | 52.65 | 52.78 | 51.11 | 51.61 | -2.60% | 3.70 | 9.54% |
| 2025-07-29 | 53.03 | 53.19 | 51.84 | 52.99 | -0.80% | 4.48 | 11.43% |
| 2025-07-28 | 54.00 | 54.15 | 52.78 | 53.42 | -0.91% | 4.60 | 11.56% |
| 2025-07-25 | 52.81 | 54.05 | 52.81 | 53.91 | +2.88% | 6.76 | 16.88% |
| 2025-07-24 | 52.57 | 53.11 | 52.14 | 52.40 | +0.83% | 4.31 | 10.99% |