智微智能(001339)股票行情 智微智能股票行情 001339股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-14 | 54.85 | 53.89 | -1.50 | -2.71% | 53.71 | 55.45 | 120441 | 65546.28 | 16.09% |
| 2025-08-13 | 53.45 | 55.39 | 1.94 | 3.63% | 52.59 | 56.33 | 155556 | 84523.14 | 20.78% |
| 2025-08-12 | 53.62 | 53.45 | 0.45 | 0.85% | 52.88 | 53.78 | 66245 | 35307.29 | 8.85% |
| 2025-08-11 | 52.79 | 53.00 | -0.68 | -1.27% | 52.11 | 53.61 | 90887 | 47895.54 | 12.14% |
| 2025-08-08 | 55.20 | 53.68 | -2.10 | -3.76% | 53.67 | 55.20 | 101259 | 54792.26 | 13.53% |
| 2025-08-07 | 54.02 | 55.78 | 1.09 | 1.99% | 53.11 | 55.90 | 147329 | 80328.56 | 19.68% |
| 2025-08-06 | 52.60 | 54.69 | 1.75 | 3.31% | 52.01 | 55.41 | 138453 | 74702.31 | 18.51% |
| 2025-08-05 | 53.30 | 52.94 | -0.18 | -0.34% | 52.58 | 53.30 | 61931 | 32741.54 | 8.28% |
| 2025-08-04 | 51.69 | 53.12 | 1.71 | 3.33% | 51.40 | 53.17 | 92405 | 48667.27 | 12.36% |
| 2025-08-01 | 52.10 | 51.41 | -0.54 | -1.04% | 51.00 | 52.80 | 68200 | 35274.96 | 9.12% |
| 2025-07-31 | 51.50 | 51.95 | 0.34 | 0.66% | 51.18 | 53.20 | 96286 | 50493.59 | 12.88% |
| 2025-07-30 | 52.65 | 51.61 | -1.38 | -2.60% | 51.11 | 52.78 | 71365 | 36955.20 | 9.54% |
| 2025-07-29 | 53.03 | 52.99 | -0.43 | -0.80% | 51.84 | 53.19 | 85475 | 44817.68 | 11.43% |
| 2025-07-28 | 54.00 | 53.42 | -0.49 | -0.91% | 52.78 | 54.15 | 86438 | 46023.36 | 11.56% |
| 2025-07-25 | 52.81 | 53.91 | 1.51 | 2.88% | 52.81 | 54.05 | 126244 | 67552.12 | 16.88% |
| 2025-07-24 | 52.57 | 52.40 | 0.43 | 0.83% | 52.14 | 53.11 | 82193 | 43147.85 | 10.99% |
| 2025-07-23 | 51.94 | 51.97 | -0.34 | -0.65% | 51.22 | 53.37 | 113783 | 59521.93 | 15.22% |
| 2025-07-22 | 53.56 | 52.31 | -1.65 | -3.06% | 52.10 | 53.99 | 157332 | 83078.55 | 21.04% |
| 2025-07-21 | 52.01 | 53.96 | -1.69 | -3.04% | 52.01 | 55.01 | 215791 | 116042.99 | 28.86% |
| 2025-07-18 | 57.00 | 55.65 | 1.31 | 2.41% | 55.10 | 59.77 | 373883 | 216073.30 | 50.00% |
| 2025-07-17 | 49.50 | 54.34 | 4.94 | 10.00% | 49.03 | 54.34 | 184280 | 97952.59 | 24.64% |
| 2025-07-16 | 50.38 | 49.40 | -0.38 | -0.76% | 49.30 | 50.58 | 72412 | 36015.26 | 9.68% |
| 2025-07-15 | 47.97 | 49.78 | 1.71 | 3.56% | 47.65 | 49.83 | 90607 | 44444.49 | 12.12% |
| 2025-07-14 | 47.68 | 48.07 | 0.40 | 0.84% | 47.51 | 48.18 | 33475 | 16020.02 | 4.48% |
| 2025-07-11 | 47.25 | 47.67 | 0.41 | 0.87% | 46.61 | 47.92 | 54743 | 25905.78 | 7.32% |
| 2025-07-10 | 48.56 | 47.26 | -1.79 | -3.65% | 46.78 | 48.56 | 80628 | 38113.96 | 10.78% |
| 2025-07-09 | 49.32 | 49.05 | -0.34 | -0.69% | 48.69 | 49.53 | 47178 | 23148.33 | 6.40% |
| 2025-07-08 | 47.59 | 49.39 | 1.67 | 3.50% | 47.38 | 49.92 | 79560 | 38923.58 | 10.80% |
| 2025-07-07 | 48.23 | 47.72 | -0.45 | -0.93% | 47.20 | 48.25 | 25249 | 12020.03 | 3.43% |
| 2025-07-04 | 48.43 | 48.17 | -0.30 | -0.62% | 47.85 | 48.70 | 35022 | 16910.56 | 4.75% |
| 2025-07-03 | 47.40 | 48.47 | 1.01 | 2.13% | 47.13 | 48.75 | 48636 | 23472.22 | 6.60% |
| 2025-07-02 | 48.08 | 47.46 | -0.78 | -1.62% | 47.18 | 48.24 | 35356 | 16808.25 | 4.80% |
| 2025-07-01 | 48.36 | 48.24 | -0.09 | -0.19% | 47.83 | 48.85 | 38038 | 18342.57 | 5.16% |
| 2025-06-30 | 48.03 | 48.33 | 0.35 | 0.73% | 47.45 | 48.48 | 39322 | 18930.30 | 5.34% |
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
