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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 63.01 | 63.27 | 59.85 | 62.56 | +1.10% | 3.93 | 5.35% |
| 2026-03-23 | 64.85 | 65.88 | 61.17 | 61.88 | -6.27% | 5.69 | 7.52% |
| 2026-03-20 | 70.60 | 72.50 | 65.99 | 66.02 | -7.31% | 7.61 | 9.33% |
| 2026-03-19 | 69.10 | 73.63 | 67.90 | 71.23 | +1.04% | 8.48 | 9.96% |
| 2026-03-18 | 70.01 | 71.48 | 68.00 | 70.50 | +2.89% | 6.83 | 8.19% |
| 2026-03-17 | 71.09 | 71.80 | 64.90 | 68.52 | -4.25% | 10.58 | 12.95% |
| 2026-03-16 | 71.94 | 73.24 | 67.39 | 71.56 | -2.29% | 8.29 | 10.01% |
| 2026-03-13 | 71.15 | 76.65 | 70.78 | 73.24 | +0.88% | 10.79 | 12.27% |
| 2026-03-12 | 75.49 | 76.35 | 71.85 | 72.60 | -3.89% | 8.91 | 10.16% |
| 2026-03-11 | 77.82 | 78.84 | 74.82 | 75.54 | -3.03% | 14.41 | 15.74% |
| 2026-03-10 | 77.00 | 80.00 | 74.00 | 77.90 | +6.77% | 19.95 | 21.68% |
| 2026-03-09 | 64.50 | 72.96 | 64.01 | 72.96 | +10.00% | 14.62 | 17.84% |
| 2026-03-06 | 65.58 | 67.67 | 62.43 | 66.33 | +1.10% | 8.84 | 11.22% |
| 2026-03-05 | 67.11 | 67.28 | 64.60 | 65.61 | +0.52% | 10.96 | 13.98% |
| 2026-03-04 | 63.63 | 65.66 | 61.57 | 65.27 | +0.52% | 10.76 | 14.14% |
| 2026-03-03 | 63.50 | 68.43 | 62.58 | 64.93 | +2.48% | 15.00 | 18.96% |
| 2026-03-02 | 59.97 | 64.94 | 59.52 | 63.36 | +3.77% | 13.09 | 17.59% |
| 2026-02-27 | 60.00 | 62.88 | 58.48 | 61.06 | +3.25% | 17.35 | 23.87% |
| 2026-02-26 | 56.90 | 59.14 | 55.40 | 59.14 | +10.01% | 6.50 | 9.35% |
| 2026-02-25 | 54.59 | 54.91 | 53.33 | 53.76 | -1.52% | 2.42 | 3.77% |