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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 72.10 | 74.37 | 72.10 | 74.03 | +2.69% | 5.57 | 6.35% |
| 2026-04-21 | 70.29 | 72.83 | 69.22 | 72.09 | +1.22% | 6.06 | 7.11% |
| 2026-04-20 | 70.71 | 71.59 | 69.14 | 71.22 | -0.49% | 5.33 | 6.33% |
| 2026-04-17 | 71.82 | 72.65 | 69.34 | 71.57 | -1.49% | 8.06 | 9.52% |
| 2026-04-16 | 67.59 | 72.98 | 67.49 | 72.65 | +7.76% | 9.81 | 11.56% |
| 2026-04-15 | 67.01 | 69.73 | 65.63 | 67.42 | +0.36% | 8.21 | 10.16% |
| 2026-04-14 | 65.80 | 67.77 | 65.44 | 67.18 | +4.48% | 4.89 | 6.13% |
| 2026-04-13 | 63.40 | 65.79 | 62.98 | 64.30 | +0.33% | 3.40 | 4.43% |
| 2026-04-10 | 64.48 | 65.38 | 63.01 | 64.09 | +0.34% | 3.99 | 5.19% |
| 2026-04-09 | 61.20 | 64.28 | 60.94 | 63.87 | +3.03% | 4.07 | 5.40% |
| 2026-04-08 | 59.95 | 62.38 | 59.59 | 61.99 | +6.44% | 3.91 | 5.36% |
| 2026-04-07 | 59.00 | 59.44 | 57.00 | 58.24 | -0.48% | 2.23 | 3.21% |
| 2026-04-03 | 59.59 | 60.45 | 57.68 | 58.52 | -0.78% | 2.14 | 3.06% |
| 2026-04-02 | 61.77 | 61.77 | 58.47 | 58.98 | -4.66% | 3.17 | 4.45% |
| 2026-04-01 | 61.61 | 62.87 | 60.30 | 61.86 | +3.62% | 4.25 | 5.77% |
| 2026-03-31 | 62.72 | 64.20 | 59.50 | 59.70 | -3.93% | 4.91 | 6.68% |
| 2026-03-30 | 59.38 | 63.87 | 58.91 | 62.14 | +1.54% | 4.78 | 6.49% |
| 2026-03-27 | 60.29 | 61.98 | 59.72 | 61.20 | -0.18% | 3.54 | 4.86% |
| 2026-03-26 | 64.64 | 64.64 | 61.11 | 61.31 | -4.29% | 3.17 | 4.27% |
| 2026-03-25 | 63.32 | 65.56 | 63.29 | 64.06 | +2.40% | 3.68 | 4.80% |