智微智能(001339)股票行情
智微智能(001339)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 49.81 | 49.68 | 0.02 | 0.04% | 48.87 | 49.92 | 25735 | 12702.57 | 2.16% |
| 2025-12-11 | 51.08 | 49.66 | -1.34 | -2.63% | 49.65 | 51.08 | 28375 | 14215.63 | 2.38% |
| 2025-12-10 | 51.40 | 51.00 | -0.73 | -1.41% | 50.30 | 51.50 | 27304 | 13840.13 | 2.29% |
| 2025-12-09 | 51.56 | 51.73 | -0.24 | -0.46% | 51.51 | 52.77 | 20729 | 10787.63 | 1.74% |
| 2025-12-08 | 52.08 | 51.97 | -0.12 | -0.23% | 51.90 | 52.47 | 26612 | 13879.71 | 2.23% |
| 2025-12-05 | 51.83 | 52.09 | 0.26 | 0.50% | 51.15 | 52.18 | 19638 | 10159.44 | 1.65% |
| 2025-12-04 | 53.61 | 51.83 | -0.12 | -0.23% | 51.25 | 53.95 | 32134 | 16779.42 | 2.69% |
| 2025-12-03 | 52.72 | 51.95 | -0.77 | -1.46% | 51.51 | 52.98 | 22463 | 11689.31 | 1.88% |
| 2025-12-02 | 53.60 | 52.72 | -1.07 | -1.99% | 52.60 | 53.73 | 22696 | 12036.96 | 1.90% |
| 2025-12-01 | 53.52 | 53.79 | 0.05 | 0.09% | 52.78 | 54.00 | 37724 | 20159.62 | 3.16% |
| 2025-11-28 | 52.40 | 53.74 | 1.30 | 2.48% | 52.10 | 54.20 | 47620 | 25458.92 | 3.99% |
| 2025-11-27 | 53.03 | 52.44 | -1.07 | -2.00% | 52.23 | 53.85 | 35984 | 19071.19 | 3.02% |
| 2025-11-26 | 52.59 | 53.51 | 0.56 | 1.06% | 52.51 | 54.20 | 43863 | 23550.27 | 3.68% |
| 2025-11-25 | 52.18 | 52.95 | 0.78 | 1.50% | 52.17 | 53.89 | 49089 | 26148.94 | 4.12% |
| 2025-11-24 | 49.74 | 52.17 | 2.69 | 5.44% | 49.50 | 53.00 | 46879 | 24037.41 | 3.93% |
| 2025-11-21 | 50.85 | 49.48 | -2.26 | -4.37% | 49.48 | 51.45 | 31446 | 15753.79 | 2.64% |
| 2025-11-20 | 52.01 | 51.74 | 0.24 | 0.47% | 51.66 | 53.68 | 21129 | 11014.38 | 1.77% |
| 2025-11-19 | 53.17 | 51.50 | -2.20 | -4.10% | 51.30 | 53.66 | 39932 | 20804.53 | 3.35% |
| 2025-11-18 | 55.28 | 53.70 | -1.70 | -3.07% | 53.00 | 55.28 | 42752 | 22884.30 | 3.59% |
| 2025-11-17 | 55.30 | 55.40 | 0.05 | 0.09% | 54.24 | 56.49 | 37147 | 20444.65 | 3.12% |
| 2025-11-14 | 56.95 | 55.35 | -2.34 | -4.06% | 55.05 | 57.11 | 56761 | 31861.25 | 4.76% |
| 2025-11-13 | 57.23 | 57.69 | 0.42 | 0.73% | 56.30 | 57.75 | 56548 | 32333.08 | 4.74% |
| 2025-11-12 | 55.60 | 57.27 | 1.31 | 2.34% | 55.49 | 58.48 | 92262 | 53155.41 | 7.74% |
| 2025-11-11 | 56.94 | 55.96 | -1.19 | -2.08% | 55.61 | 57.15 | 47161 | 26545.43 | 3.95% |
| 2025-11-10 | 54.97 | 57.15 | 2.95 | 5.44% | 54.47 | 58.00 | 93191 | 52913.12 | 7.81% |
| 2025-11-07 | 55.50 | 54.20 | -1.63 | -2.92% | 54.02 | 55.74 | 36723 | 20029.98 | 3.08% |
| 2025-11-06 | 55.71 | 55.83 | 0.16 | 0.29% | 55.03 | 56.25 | 31240 | 17385.95 | 2.62% |
| 2025-11-05 | 55.50 | 55.67 | -0.62 | -1.10% | 55.40 | 56.77 | 29077 | 16249.24 | 2.44% |
| 2025-11-04 | 56.77 | 56.29 | -0.60 | -1.05% | 54.93 | 57.50 | 53447 | 29917.59 | 4.48% |
| 2025-11-03 | 55.77 | 56.89 | 1.41 | 2.54% | 55.41 | 56.90 | 67944 | 38356.51 | 5.70% |
| 2025-10-31 | 54.18 | 55.48 | 1.00 | 1.84% | 54.08 | 56.15 | 45823 | 25358.67 | 3.84% |
| 2025-10-30 | 55.30 | 54.48 | -1.19 | -2.14% | 54.45 | 55.49 | 39550 | 21691.85 | 3.32% |
| 2025-10-29 | 56.19 | 55.67 | -0.73 | -1.29% | 55.20 | 56.19 | 46999 | 26110.77 | 3.94% |
| 2025-10-28 | 55.97 | 56.40 | 0.21 | 0.37% | 55.10 | 56.68 | 58825 | 32877.28 | 4.93% |
| 2025-10-27 | 55.69 | 56.19 | 1.59 | 2.91% | 54.73 | 56.38 | 72786 | 40552.40 | 6.10% |
| 2025-10-24 | 52.99 | 54.60 | 1.89 | 3.59% | 52.97 | 54.69 | 48766 | 26282.96 | 4.09% |
| 2025-10-23 | 53.69 | 52.71 | -0.79 | -1.48% | 51.91 | 53.72 | 35480 | 18586.61 | 2.98% |
| 2025-10-22 | 53.45 | 53.50 | -0.67 | -1.24% | 52.92 | 53.94 | 29494 | 15767.65 | 2.47% |
| 2025-10-21 | 53.31 | 54.17 | 0.99 | 1.86% | 53.04 | 54.34 | 35958 | 19323.95 | 3.02% |
| 2025-10-20 | 52.56 | 53.18 | 1.21 | 2.33% | 52.47 | 53.56 | 33439 | 17726.55 | 2.80% |
| 2025-10-17 | 53.62 | 51.97 | -1.45 | -2.71% | 51.91 | 53.83 | 41183 | 21737.85 | 3.45% |
| 2025-10-16 | 54.04 | 53.42 | -0.92 | -1.69% | 53.05 | 54.04 | 33425 | 17888.84 | 2.80% |
| 2025-10-15 | 53.74 | 54.34 | 0.60 | 1.12% | 52.31 | 54.35 | 43028 | 23030.38 | 3.61% |
| 2025-10-14 | 56.13 | 53.74 | -2.07 | -3.71% | 53.68 | 56.66 | 51318 | 28201.20 | 4.30% |
| 2025-10-13 | 54.53 | 55.81 | -2.29 | -3.94% | 54.03 | 56.42 | 50335 | 27986.28 | 4.22% |
| 2025-10-10 | 60.11 | 58.10 | -2.61 | -4.30% | 58.00 | 60.81 | 53247 | 31377.28 | 4.47% |
| 2025-10-09 | 60.10 | 60.71 | 0.88 | 1.47% | 60.01 | 61.13 | 55749 | 33700.00 | 4.67% |
| 2025-09-30 | 61.66 | 59.83 | -0.83 | -1.37% | 59.60 | 61.72 | 64032 | 38595.79 | 5.37% |
| 2025-09-29 | 60.41 | 60.66 | -0.21 | -0.34% | 59.68 | 61.25 | 52119 | 31568.77 | 4.37% |
| 2025-09-26 | 62.71 | 60.87 | -3.32 | -5.17% | 60.86 | 63.22 | 98478 | 60834.29 | 8.26% |
| 2025-09-25 | 62.50 | 64.19 | 2.09 | 3.37% | 61.61 | 64.84 | 177937 | 113380.71 | 14.92% |
| 2025-09-24 | 57.52 | 62.10 | 4.30 | 7.44% | 57.00 | 63.19 | 117100 | 70385.22 | 9.82% |
| 2025-09-23 | 59.42 | 57.80 | -1.71 | -2.87% | 56.19 | 59.70 | 75789 | 43627.40 | 6.36% |
| 2025-09-22 | 59.80 | 59.51 | -0.61 | -1.01% | 58.75 | 59.80 | 60549 | 35813.37 | 5.08% |
| 2025-09-19 | 63.43 | 60.12 | -1.38 | -2.24% | 60.00 | 63.43 | 73379 | 44814.75 | 6.15% |
| 2025-09-18 | 60.37 | 61.50 | 1.10 | 1.82% | 60.01 | 63.27 | 119159 | 73434.92 | 9.99% |
| 2025-09-17 | 60.47 | 60.40 | -0.59 | -0.97% | 60.38 | 61.47 | 69543 | 42315.34 | 5.83% |
| 2025-09-16 | 59.37 | 60.99 | 1.11 | 1.85% | 58.50 | 61.01 | 98278 | 58589.05 | 8.24% |
| 2025-09-15 | 60.18 | 59.88 | -3.55 | -5.60% | 58.99 | 60.88 | 120921 | 72350.05 | 10.16% |
| 2025-09-12 | 60.79 | 63.43 | 2.67 | 4.39% | 60.50 | 64.00 | 146866 | 91703.51 | 12.34% |
| 2025-09-11 | 58.81 | 60.76 | 3.22 | 5.60% | 57.91 | 60.98 | 120520 | 72129.85 | 10.13% |
| 2025-09-10 | 57.68 | 57.54 | -0.14 | -0.24% | 57.45 | 58.58 | 44254 | 25641.95 | 3.72% |
| 2025-09-09 | 59.35 | 57.68 | -2.02 | -3.38% | 57.17 | 59.40 | 70587 | 41071.92 | 5.93% |
| 2025-09-08 | 59.00 | 59.70 | 0.44 | 0.74% | 58.53 | 60.15 | 67840 | 40346.75 | 5.70% |
| 2025-09-05 | 57.71 | 59.26 | 1.75 | 3.04% | 57.21 | 59.44 | 69727 | 40878.46 | 5.86% |
| 2025-09-04 | 60.34 | 57.51 | -2.65 | -4.40% | 56.14 | 60.86 | 92431 | 54210.84 | 7.77% |
| 2025-09-03 | 61.57 | 60.16 | -1.60 | -2.59% | 60.10 | 62.50 | 80319 | 49307.50 | 6.75% |
| 2025-09-02 | 63.02 | 61.76 | -1.47 | -2.32% | 60.73 | 63.22 | 101844 | 62982.06 | 8.56% |
| 2025-09-01 | 64.50 | 63.23 | -1.56 | -2.41% | 62.85 | 65.29 | 116389 | 74047.70 | 9.78% |
| 2025-08-29 | 67.00 | 64.79 | -2.25 | -3.36% | 64.00 | 67.00 | 123732 | 80094.81 | 10.40% |
| 2025-08-28 | 65.10 | 67.04 | -0.45 | -0.67% | 64.12 | 67.25 | 175488 | 115303.30 | 14.75% |
| 2025-08-27 | 68.03 | 67.49 | -1.61 | -2.33% | 67.13 | 71.66 | 217632 | 150354.28 | 18.29% |
| 2025-08-26 | 71.00 | 69.10 | -1.17 | -1.67% | 67.31 | 77.30 | 319693 | 231041.44 | 26.87% |
| 2025-08-25 | 65.60 | 70.27 | 6.39 | 10.00% | 64.30 | 70.27 | 141286 | 95217.84 | 11.88% |
| 2025-08-22 | 62.69 | 63.88 | 3.38 | 5.59% | 60.68 | 63.88 | 194338 | 121210.49 | 16.33% |
| 2025-08-21 | 60.20 | 60.50 | 0.19 | 0.32% | 59.80 | 63.24 | 170929 | 104746.32 | 14.37% |
| 2025-08-20 | 60.03 | 60.31 | -0.02 | -0.03% | 58.66 | 60.77 | 119237 | 71145.68 | 10.02% |
| 2025-08-19 | 59.18 | 60.33 | 0.56 | 0.94% | 58.18 | 61.55 | 206523 | 123750.98 | 17.36% |
| 2025-08-18 | 54.72 | 59.77 | 5.43 | 9.99% | 54.20 | 59.77 | 230903 | 133795.50 | 19.41% |
| 2025-08-15 | 53.35 | 54.34 | 0.45 | 0.84% | 53.21 | 54.96 | 79005 | 42870.11 | 6.64% |
深证大盘股票行情在线 K线走势图
智微智能(001339)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
