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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 53.69 | 53.72 | 51.91 | 52.71 | -1.48% | 1.86 | 2.97% |
| 2025-10-22 | 53.45 | 53.94 | 52.92 | 53.50 | -1.24% | 1.58 | 2.47% |
| 2025-10-21 | 53.31 | 54.34 | 53.04 | 54.17 | +1.86% | 1.93 | 3.02% |
| 2025-10-20 | 52.56 | 53.56 | 52.47 | 53.18 | +2.33% | 1.77 | 2.80% |
| 2025-10-17 | 53.62 | 53.83 | 51.91 | 51.97 | -2.71% | 2.17 | 3.45% |
| 2025-10-16 | 54.04 | 54.04 | 53.05 | 53.42 | -1.69% | 1.79 | 2.80% |
| 2025-10-15 | 53.74 | 54.35 | 52.31 | 54.34 | +1.12% | 2.30 | 3.61% |
| 2025-10-14 | 56.13 | 56.66 | 53.68 | 53.74 | -3.71% | 2.82 | 4.30% |
| 2025-10-13 | 54.53 | 56.42 | 54.03 | 55.81 | -3.94% | 2.80 | 4.22% |
| 2025-10-10 | 60.11 | 60.81 | 58.00 | 58.10 | -4.30% | 3.14 | 4.47% |
| 2025-10-09 | 60.10 | 61.13 | 60.01 | 60.71 | +1.47% | 3.37 | 4.67% |
| 2025-09-30 | 61.66 | 61.72 | 59.60 | 59.83 | -1.37% | 3.86 | 5.37% |
| 2025-09-29 | 60.41 | 61.25 | 59.68 | 60.66 | -0.34% | 3.16 | 4.37% |
| 2025-09-26 | 62.71 | 63.22 | 60.86 | 60.87 | -5.17% | 6.08 | 8.26% |
| 2025-09-25 | 62.50 | 64.84 | 61.61 | 64.19 | +3.37% | 11.34 | 14.92% |
| 2025-09-24 | 57.52 | 63.19 | 57.00 | 62.10 | +7.44% | 7.04 | 9.82% |
| 2025-09-23 | 59.42 | 59.70 | 56.19 | 57.80 | -2.87% | 4.36 | 6.36% |
| 2025-09-22 | 59.80 | 59.80 | 58.75 | 59.51 | -1.01% | 3.58 | 5.08% |
| 2025-09-19 | 63.43 | 63.43 | 60.00 | 60.12 | -2.24% | 4.48 | 6.15% |
| 2025-09-18 | 60.37 | 63.27 | 60.01 | 61.50 | +1.82% | 7.34 | 9.99% |