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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 51.94 | 53.37 | 51.22 | 51.97 | -0.65% | 5.95 | 15.22% |
| 2025-07-22 | 53.56 | 53.99 | 52.10 | 52.31 | -3.06% | 8.31 | 21.04% |
| 2025-07-21 | 52.01 | 55.01 | 52.01 | 53.96 | -3.04% | 11.60 | 28.86% |
| 2025-07-18 | 57.00 | 59.77 | 55.10 | 55.65 | +2.41% | 21.61 | 50.00% |
| 2025-07-17 | 49.50 | 54.34 | 49.03 | 54.34 | +10.00% | 9.80 | 24.64% |
| 2025-07-16 | 50.38 | 50.58 | 49.30 | 49.40 | -0.76% | 3.60 | 9.68% |
| 2025-07-15 | 47.97 | 49.83 | 47.65 | 49.78 | +3.56% | 4.44 | 12.12% |
| 2025-07-14 | 47.68 | 48.18 | 47.51 | 48.07 | +0.84% | 1.60 | 4.48% |
| 2025-07-11 | 47.25 | 47.92 | 46.61 | 47.67 | +0.87% | 2.59 | 7.32% |
| 2025-07-10 | 48.56 | 48.56 | 46.78 | 47.26 | -3.65% | 3.81 | 10.78% |
| 2025-07-09 | 49.32 | 49.53 | 48.69 | 49.05 | -0.69% | 2.31 | 6.40% |
| 2025-07-08 | 47.59 | 49.92 | 47.38 | 49.39 | +3.50% | 3.89 | 10.80% |
| 2025-07-07 | 48.23 | 48.25 | 47.20 | 47.72 | -0.93% | 1.20 | 3.43% |
| 2025-07-04 | 48.43 | 48.70 | 47.85 | 48.17 | -0.62% | 1.69 | 4.75% |
| 2025-07-03 | 47.40 | 48.75 | 47.13 | 48.47 | +2.13% | 2.35 | 6.60% |
| 2025-07-02 | 48.08 | 48.24 | 47.18 | 47.46 | -1.62% | 1.68 | 4.80% |
| 2025-07-01 | 48.36 | 48.85 | 47.83 | 48.24 | -0.19% | 1.83 | 5.16% |
| 2025-06-30 | 48.03 | 48.48 | 47.45 | 48.33 | +0.73% | 1.89 | 5.34% |
| 2025-06-27 | 47.44 | 48.50 | 46.93 | 47.98 | +1.39% | 2.70 | 7.66% |
| 2025-06-26 | 47.28 | 48.39 | 47.00 | 47.32 | +0.04% | 2.54 | 7.26% |