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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 52.01 | 53.68 | 51.66 | 51.74 | +0.47% | 1.10 | 1.77% |
| 2025-11-19 | 53.17 | 53.66 | 51.30 | 51.50 | -4.10% | 2.08 | 3.35% |
| 2025-11-18 | 55.28 | 55.28 | 53.00 | 53.70 | -3.07% | 2.29 | 3.58% |
| 2025-11-17 | 55.30 | 56.49 | 54.24 | 55.40 | +0.09% | 2.04 | 3.11% |
| 2025-11-14 | 56.95 | 57.11 | 55.05 | 55.35 | -4.06% | 3.19 | 4.76% |
| 2025-11-13 | 57.23 | 57.75 | 56.30 | 57.69 | +0.73% | 3.23 | 4.74% |
| 2025-11-12 | 55.60 | 58.48 | 55.49 | 57.27 | +2.34% | 5.32 | 7.73% |
| 2025-11-11 | 56.94 | 57.15 | 55.61 | 55.96 | -2.08% | 2.65 | 3.95% |
| 2025-11-10 | 54.97 | 58.00 | 54.47 | 57.15 | +5.44% | 5.29 | 7.81% |
| 2025-11-07 | 55.50 | 55.74 | 54.02 | 54.20 | -2.92% | 2.00 | 3.08% |
| 2025-11-06 | 55.71 | 56.25 | 55.03 | 55.83 | +0.29% | 1.74 | 2.62% |
| 2025-11-05 | 55.50 | 56.77 | 55.40 | 55.67 | -1.10% | 1.62 | 2.44% |
| 2025-11-04 | 56.77 | 57.50 | 54.93 | 56.29 | -1.05% | 2.99 | 4.48% |
| 2025-11-03 | 55.77 | 56.90 | 55.41 | 56.89 | +2.54% | 3.84 | 5.70% |
| 2025-10-31 | 54.18 | 56.15 | 54.08 | 55.48 | +1.84% | 2.54 | 3.84% |
| 2025-10-30 | 55.30 | 55.49 | 54.45 | 54.48 | -2.14% | 2.17 | 3.32% |
| 2025-10-29 | 56.19 | 56.19 | 55.20 | 55.67 | -1.29% | 2.61 | 3.94% |
| 2025-10-28 | 55.97 | 56.68 | 55.10 | 56.40 | +0.37% | 3.29 | 4.93% |
| 2025-10-27 | 55.69 | 56.38 | 54.73 | 56.19 | +2.91% | 4.06 | 6.10% |
| 2025-10-24 | 52.99 | 54.69 | 52.97 | 54.60 | +3.59% | 2.63 | 4.09% |