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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 54.69 | 54.90 | 53.86 | 54.40 | -0.53% | 2.05 | 3.17% |
| 2026-01-16 | 54.13 | 55.13 | 53.25 | 54.69 | +1.30% | 2.72 | 4.20% |
| 2026-01-15 | 54.01 | 55.06 | 53.50 | 53.99 | -1.91% | 2.28 | 3.53% |
| 2026-01-14 | 54.70 | 55.79 | 54.08 | 55.04 | +2.48% | 4.90 | 7.46% |
| 2026-01-13 | 55.97 | 55.98 | 53.48 | 53.71 | -4.02% | 3.86 | 5.94% |
| 2026-01-12 | 54.68 | 56.17 | 54.50 | 55.96 | +3.29% | 5.59 | 8.44% |
| 2026-01-09 | 53.04 | 54.62 | 52.74 | 54.18 | +1.48% | 3.62 | 5.64% |
| 2026-01-08 | 53.55 | 54.00 | 52.94 | 53.39 | -0.15% | 2.20 | 3.45% |
| 2026-01-07 | 54.36 | 54.60 | 53.12 | 53.47 | -1.13% | 3.35 | 5.21% |
| 2026-01-06 | 53.78 | 54.68 | 52.80 | 54.08 | +1.79% | 4.90 | 7.62% |
| 2026-01-05 | 53.20 | 53.85 | 52.30 | 53.13 | +3.95% | 4.62 | 7.31% |
| 2025-12-31 | 50.50 | 52.00 | 50.35 | 51.11 | +2.61% | 2.99 | 4.92% |
| 2025-12-30 | 48.83 | 50.17 | 48.83 | 49.81 | +1.30% | 2.04 | 3.44% |
| 2025-12-29 | 48.54 | 49.80 | 48.51 | 49.17 | +0.53% | 1.18 | 2.00% |
| 2025-12-26 | 49.03 | 49.24 | 48.50 | 48.91 | -0.63% | 1.07 | 1.84% |
| 2025-12-25 | 48.97 | 49.45 | 48.62 | 49.22 | +1.34% | 1.17 | 2.00% |
| 2025-12-24 | 47.78 | 48.64 | 47.77 | 48.57 | +1.31% | 1.16 | 2.00% |
| 2025-12-23 | 48.27 | 48.35 | 47.70 | 47.94 | -0.70% | 0.89 | 1.55% |
| 2025-12-22 | 48.60 | 48.73 | 48.10 | 48.28 | +0.56% | 1.01 | 1.75% |
| 2025-12-19 | 47.65 | 48.40 | 47.65 | 48.01 | +0.78% | 1.00 | 1.75% |