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 |
|---|
| 2026-02-06 | 52.80 | 52.81 | -0.49 | -0.92% | 52.00 | 53.80 | 30554 | 16165.73 | 2.56% |
| 2026-02-05 | 53.25 | 53.30 | -1.01 | -1.86% | 53.02 | 54.43 | 27440 | 14671.38 | 2.30% |
| 2026-02-04 | 55.31 | 54.31 | -1.54 | -2.76% | 52.87 | 55.50 | 65262 | 35139.32 | 5.47% |
| 2026-02-03 | 55.53 | 55.85 | 0.64 | 1.16% | 54.36 | 56.62 | 52587 | 29178.11 | 4.40% |
| 2026-02-02 | 56.60 | 55.21 | -1.88 | -3.29% | 55.11 | 57.39 | 62893 | 35319.62 | 5.27% |
| 2026-01-30 | 55.80 | 57.09 | 1.29 | 2.31% | 55.08 | 57.70 | 79031 | 44700.70 | 6.62% |
| 2026-01-29 | 56.49 | 55.80 | -1.39 | -2.43% | 55.23 | 57.46 | 71106 | 40087.73 | 5.96% |
| 2026-01-28 | 57.41 | 57.19 | 0.05 | 0.09% | 56.46 | 58.98 | 118594 | 68511.32 | 9.93% |
| 2026-01-27 | 54.19 | 57.14 | 2.72 | 5.00% | 52.71 | 57.60 | 105013 | 58547.53 | 8.80% |
| 2026-01-26 | 55.73 | 54.42 | -1.05 | -1.89% | 53.50 | 56.14 | 50594 | 27649.79 | 4.24% |
| 2026-01-23 | 56.47 | 55.47 | -0.75 | -1.33% | 55.02 | 56.49 | 59609 | 33006.71 | 4.99% |
| 2026-01-22 | 54.47 | 56.22 | 2.32 | 4.30% | 54.01 | 57.75 | 112836 | 63885.05 | 9.45% |
| 2026-01-21 | 52.75 | 53.90 | 0.62 | 1.16% | 52.58 | 54.25 | 35355 | 18995.33 | 2.96% |
| 2026-01-20 | 54.33 | 53.28 | -1.12 | -2.06% | 52.70 | 54.53 | 38555 | 20580.93 | 3.23% |
| 2026-01-19 | 54.69 | 54.40 | -0.29 | -0.53% | 53.86 | 54.90 | 37791 | 20516.31 | 3.17% |
| 2026-01-16 | 54.13 | 54.69 | 0.70 | 1.30% | 53.25 | 55.13 | 50132 | 27186.05 | 4.20% |
| 2026-01-15 | 54.01 | 53.99 | -1.05 | -1.91% | 53.50 | 55.06 | 42191 | 22784.89 | 3.53% |
| 2026-01-14 | 54.70 | 55.04 | 1.33 | 2.48% | 54.08 | 55.79 | 89042 | 48951.83 | 7.46% |
| 2026-01-13 | 55.97 | 53.71 | -2.25 | -4.02% | 53.48 | 55.98 | 70886 | 38567.57 | 5.94% |
| 2026-01-12 | 54.68 | 55.96 | 1.78 | 3.29% | 54.50 | 56.17 | 100783 | 55925.44 | 8.44% |
| 2026-01-09 | 53.04 | 54.18 | 0.79 | 1.48% | 52.74 | 54.62 | 67381 | 36199.48 | 5.64% |
| 2026-01-08 | 53.55 | 53.39 | -0.08 | -0.15% | 52.94 | 54.00 | 41206 | 22039.22 | 3.45% |
| 2026-01-07 | 54.36 | 53.47 | -0.61 | -1.13% | 53.12 | 54.60 | 62195 | 33466.59 | 5.21% |
| 2026-01-06 | 53.78 | 54.08 | 0.95 | 1.79% | 52.80 | 54.68 | 90935 | 49021.91 | 7.62% |
| 2026-01-05 | 53.20 | 53.13 | 2.02 | 3.95% | 52.30 | 53.85 | 87323 | 46217.83 | 7.31% |
| 2025-12-31 | 50.50 | 51.11 | 1.30 | 2.61% | 50.35 | 52.00 | 58713 | 29906.88 | 4.92% |
| 2025-12-30 | 48.83 | 49.81 | 0.64 | 1.30% | 48.83 | 50.17 | 41025 | 20366.23 | 3.44% |
| 2025-12-29 | 48.54 | 49.17 | 0.26 | 0.53% | 48.51 | 49.80 | 23914 | 11770.70 | 2.00% |
| 2025-12-26 | 49.03 | 48.91 | -0.31 | -0.63% | 48.50 | 49.24 | 21966 | 10742.15 | 1.84% |
| 2025-12-25 | 48.97 | 49.22 | 0.65 | 1.34% | 48.62 | 49.45 | 23841 | 11702.73 | 2.00% |
| 2025-12-24 | 47.78 | 48.57 | 0.63 | 1.31% | 47.77 | 48.64 | 23923 | 11592.78 | 2.00% |
| 2025-12-23 | 48.27 | 47.94 | -0.34 | -0.70% | 47.70 | 48.35 | 18517 | 8882.59 | 1.55% |
| 2025-12-22 | 48.60 | 48.28 | 0.27 | 0.56% | 48.10 | 48.73 | 20949 | 10143.72 | 1.75% |
| 2025-12-19 | 47.65 | 48.01 | 0.37 | 0.78% | 47.65 | 48.40 | 20858 | 10046.16 | 1.75% |
| 2025-12-18 | 47.44 | 47.64 | -0.31 | -0.65% | 47.35 | 48.20 | 16214 | 7751.96 | 1.36% |
| 2025-12-17 | 47.27 | 47.95 | 0.68 | 1.44% | 46.69 | 48.10 | 24477 | 11586.26 | 2.05% |
| 2025-12-16 | 48.25 | 47.27 | -1.01 | -2.09% | 47.01 | 48.25 | 22153 | 10488.13 | 1.86% |
| 2025-12-15 | 49.28 | 48.28 | -1.40 | -2.82% | 47.89 | 49.30 | 29460 | 14299.39 | 2.47% |
| 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% |
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
