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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 47.70 | 47.72 | 46.59 | 46.83 | -2.15% | 1.62 | 4.72% |
| 2025-05-26 | 47.28 | 48.10 | 47.20 | 47.86 | +0.82% | 1.51 | 4.33% |
| 2025-05-23 | 48.54 | 49.01 | 47.42 | 47.47 | -2.80% | 2.73 | 7.74% |
| 2025-05-22 | 48.80 | 49.63 | 48.78 | 48.84 | -0.55% | 2.04 | 5.67% |
| 2025-05-21 | 49.42 | 49.65 | 48.52 | 49.11 | -1.19% | 2.61 | 7.27% |
| 2025-05-20 | 50.02 | 50.36 | 49.33 | 49.70 | -0.58% | 2.53 | 6.93% |
| 2025-05-19 | 50.72 | 50.89 | 49.20 | 49.99 | -2.61% | 3.69 | 10.10% |
| 2025-05-16 | 51.19 | 52.14 | 50.85 | 51.32 | -0.73% | 2.98 | 7.88% |
| 2025-05-15 | 52.70 | 52.70 | 51.11 | 51.70 | -1.89% | 2.65 | 6.98% |
| 2025-05-14 | 52.92 | 53.29 | 52.35 | 52.70 | -0.66% | 3.27 | 8.45% |
| 2025-05-13 | 54.59 | 54.59 | 52.68 | 53.05 | -1.50% | 4.13 | 10.55% |
| 2025-05-12 | 53.76 | 54.19 | 53.29 | 53.86 | +0.19% | 4.40 | 11.17% |
| 2025-05-09 | 55.04 | 55.91 | 53.61 | 53.76 | -2.29% | 6.41 | 16.03% |
| 2025-05-08 | 54.89 | 56.76 | 54.25 | 55.02 | +0.47% | 6.96 | 17.18% |
| 2025-05-07 | 56.41 | 56.41 | 53.96 | 54.76 | -0.67% | 7.38 | 18.35% |
| 2025-05-06 | 52.81 | 57.12 | 52.31 | 55.13 | +6.15% | 8.37 | 20.86% |