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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 60.47 | 61.47 | 60.38 | 60.40 | -0.97% | 4.23 | 5.83% |
| 2025-09-16 | 59.37 | 61.01 | 58.50 | 60.99 | +1.85% | 5.86 | 8.24% |
| 2025-09-15 | 60.18 | 60.88 | 58.99 | 59.88 | -5.60% | 7.24 | 10.14% |
| 2025-09-12 | 60.79 | 64.00 | 60.50 | 63.43 | +4.39% | 9.17 | 12.34% |
| 2025-09-11 | 58.81 | 60.98 | 57.91 | 60.76 | +5.60% | 7.21 | 10.13% |
| 2025-09-10 | 57.68 | 58.58 | 57.45 | 57.54 | -0.24% | 2.56 | 3.72% |
| 2025-09-09 | 59.35 | 59.40 | 57.17 | 57.68 | -3.38% | 4.11 | 5.93% |
| 2025-09-08 | 59.00 | 60.15 | 58.53 | 59.70 | +0.74% | 4.03 | 5.70% |
| 2025-09-05 | 57.71 | 59.44 | 57.21 | 59.26 | +3.04% | 4.09 | 5.86% |
| 2025-09-04 | 60.34 | 60.86 | 56.14 | 57.51 | -4.40% | 5.42 | 7.77% |
| 2025-09-03 | 61.57 | 62.50 | 60.10 | 60.16 | -2.59% | 4.93 | 6.75% |
| 2025-09-02 | 63.02 | 63.22 | 60.73 | 61.76 | -2.32% | 6.30 | 8.56% |
| 2025-09-01 | 64.50 | 65.29 | 62.85 | 63.23 | -2.41% | 7.40 | 9.78% |
| 2025-08-29 | 67.00 | 67.00 | 64.00 | 64.79 | -3.36% | 8.01 | 10.40% |
| 2025-08-28 | 65.10 | 67.25 | 64.12 | 67.04 | -0.67% | 11.53 | 14.75% |
| 2025-08-27 | 68.03 | 71.66 | 67.13 | 67.49 | -2.33% | 15.04 | 18.29% |
| 2025-08-26 | 71.00 | 77.30 | 67.31 | 69.10 | -1.67% | 23.10 | 26.87% |
| 2025-08-25 | 65.60 | 70.27 | 64.30 | 70.27 | +10.00% | 9.52 | 11.88% |
| 2025-08-22 | 62.69 | 63.88 | 60.68 | 63.88 | +5.59% | 12.12 | 16.33% |
| 2025-08-21 | 60.20 | 63.24 | 59.80 | 60.50 | +0.32% | 10.47 | 14.37% |