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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 46.56 | 47.30 | 46.44 | 47.30 | +1.61% | 2.31 | 6.66% |
| 2025-06-24 | 45.04 | 46.69 | 45.04 | 46.55 | +3.56% | 2.37 | 6.95% |
| 2025-06-23 | 44.03 | 45.05 | 43.95 | 44.95 | +0.97% | 1.31 | 3.98% |
| 2025-06-20 | 45.45 | 45.79 | 44.50 | 44.52 | -2.50% | 1.66 | 5.01% |
| 2025-06-19 | 45.69 | 46.76 | 45.23 | 45.66 | -0.07% | 2.08 | 6.14% |
| 2025-06-18 | 45.50 | 45.90 | 45.20 | 45.69 | -0.04% | 1.20 | 3.58% |
| 2025-06-17 | 46.01 | 46.10 | 45.30 | 45.71 | -0.59% | 1.51 | 4.48% |
| 2025-06-16 | 45.67 | 46.80 | 45.60 | 45.98 | -0.11% | 1.91 | 5.64% |
| 2025-06-13 | 47.00 | 47.39 | 45.67 | 46.03 | -3.46% | 3.00 | 8.79% |
| 2025-06-12 | 47.50 | 48.26 | 47.36 | 47.68 | -0.23% | 1.55 | 4.39% |
| 2025-06-11 | 47.77 | 48.34 | 47.61 | 47.79 | -0.29% | 1.60 | 4.54% |
| 2025-06-10 | 49.01 | 49.11 | 47.12 | 47.93 | -2.44% | 2.72 | 7.70% |
| 2025-06-09 | 49.52 | 49.80 | 48.75 | 49.13 | -0.08% | 2.67 | 7.38% |
| 2025-06-06 | 48.38 | 50.13 | 48.24 | 49.17 | +1.80% | 4.97 | 13.73% |
| 2025-06-05 | 46.60 | 48.38 | 46.24 | 48.30 | +3.71% | 4.21 | 11.98% |
| 2025-06-04 | 45.76 | 46.66 | 45.50 | 46.57 | +1.77% | 1.94 | 5.69% |
| 2025-06-03 | 45.67 | 46.43 | 45.50 | 45.76 | -0.04% | 1.48 | 4.38% |
| 2025-05-30 | 46.98 | 47.10 | 45.58 | 45.78 | -3.48% | 2.39 | 7.07% |
| 2025-05-29 | 46.98 | 47.95 | 46.82 | 47.43 | +1.54% | 2.47 | 7.11% |
| 2025-05-28 | 46.83 | 47.50 | 46.40 | 46.71 | -0.26% | 1.72 | 5.02% |