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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 55.23 | 55.80 | 53.73 | 54.59 | -0.47% | 1.99 | 3.05% |
| 2026-02-13 | 54.85 | 56.12 | 54.71 | 54.85 | -0.92% | 1.92 | 2.90% |
| 2026-02-12 | 53.58 | 55.74 | 53.02 | 55.36 | +3.67% | 3.41 | 5.20% |
| 2026-02-11 | 53.71 | 54.19 | 53.00 | 53.40 | -1.09% | 1.48 | 2.31% |
| 2026-02-10 | 54.46 | 54.61 | 53.80 | 53.99 | -0.79% | 1.38 | 2.13% |
| 2026-02-09 | 53.68 | 54.61 | 53.46 | 54.42 | +3.05% | 1.95 | 3.02% |
| 2026-02-06 | 52.80 | 53.80 | 52.00 | 52.81 | -0.92% | 1.62 | 2.56% |
| 2026-02-05 | 53.25 | 54.43 | 53.02 | 53.30 | -1.86% | 1.47 | 2.30% |
| 2026-02-04 | 55.31 | 55.50 | 52.87 | 54.31 | -2.76% | 3.51 | 5.47% |
| 2026-02-03 | 55.53 | 56.62 | 54.36 | 55.85 | +1.16% | 2.92 | 4.40% |
| 2026-02-02 | 56.60 | 57.39 | 55.11 | 55.21 | -3.29% | 3.53 | 5.27% |
| 2026-01-30 | 55.80 | 57.70 | 55.08 | 57.09 | +2.31% | 4.47 | 6.62% |
| 2026-01-29 | 56.49 | 57.46 | 55.23 | 55.80 | -2.43% | 4.01 | 5.96% |
| 2026-01-28 | 57.41 | 58.98 | 56.46 | 57.19 | +0.09% | 6.85 | 9.93% |
| 2026-01-27 | 54.19 | 57.60 | 52.71 | 57.14 | +5.00% | 5.85 | 8.80% |
| 2026-01-26 | 55.73 | 56.14 | 53.50 | 54.42 | -1.89% | 2.76 | 4.24% |
| 2026-01-23 | 56.47 | 56.49 | 55.02 | 55.47 | -1.33% | 3.30 | 4.99% |
| 2026-01-22 | 54.47 | 57.75 | 54.01 | 56.22 | +4.30% | 6.39 | 9.45% |
| 2026-01-21 | 52.75 | 54.25 | 52.58 | 53.90 | +1.16% | 1.90 | 2.96% |
| 2026-01-20 | 54.33 | 54.53 | 52.70 | 53.28 | -2.06% | 2.06 | 3.23% |