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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.44 | 48.20 | 47.35 | 47.64 | -0.65% | 0.78 | 1.36% |
| 2025-12-17 | 47.27 | 48.10 | 46.69 | 47.95 | +1.44% | 1.16 | 2.05% |
| 2025-12-16 | 48.25 | 48.25 | 47.01 | 47.27 | -2.09% | 1.05 | 1.86% |
| 2025-12-15 | 49.28 | 49.30 | 47.89 | 48.28 | -2.82% | 1.43 | 2.47% |
| 2025-12-12 | 49.81 | 49.92 | 48.87 | 49.68 | +0.04% | 1.27 | 2.16% |
| 2025-12-11 | 51.08 | 51.08 | 49.65 | 49.66 | -2.63% | 1.42 | 2.38% |
| 2025-12-10 | 51.40 | 51.50 | 50.30 | 51.00 | -1.41% | 1.38 | 2.29% |
| 2025-12-09 | 51.56 | 52.77 | 51.51 | 51.73 | -0.46% | 1.08 | 1.74% |
| 2025-12-08 | 52.08 | 52.47 | 51.90 | 51.97 | -0.23% | 1.39 | 2.23% |
| 2025-12-05 | 51.83 | 52.18 | 51.15 | 52.09 | +0.50% | 1.02 | 1.65% |
| 2025-12-04 | 53.61 | 53.95 | 51.25 | 51.83 | -0.23% | 1.68 | 2.69% |
| 2025-12-03 | 52.72 | 52.98 | 51.51 | 51.95 | -1.46% | 1.17 | 1.88% |
| 2025-12-02 | 53.60 | 53.73 | 52.60 | 52.72 | -1.99% | 1.20 | 1.90% |
| 2025-12-01 | 53.52 | 54.00 | 52.78 | 53.79 | +0.09% | 2.02 | 3.16% |
| 2025-11-28 | 52.40 | 54.20 | 52.10 | 53.74 | +2.48% | 2.55 | 3.99% |
| 2025-11-27 | 53.03 | 53.85 | 52.23 | 52.44 | -2.00% | 1.91 | 3.02% |
| 2025-11-26 | 52.59 | 54.20 | 52.51 | 53.51 | +1.06% | 2.36 | 3.68% |
| 2025-11-25 | 52.18 | 53.89 | 52.17 | 52.95 | +1.50% | 2.61 | 4.11% |
| 2025-11-24 | 49.74 | 53.00 | 49.50 | 52.17 | +5.44% | 2.40 | 3.93% |
| 2025-11-21 | 50.85 | 51.45 | 49.48 | 49.48 | -4.37% | 1.58 | 2.64% |