智微智能 (001339) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-09	101.90	100.48	-1.37	-1.35%	98.60	102.68	75428	75558	6.32%
2026-06-08	97.00	101.85	-0.04	-0.04%	97.00	105.16	99775	101639	8.35%
2026-06-05	101.16	101.89	1.37	1.36%	99.74	104.42	85188	86809	7.13%
2026-06-04	101.01	100.52	-1.24	-1.22%	99.20	102.45	63612	64099	5.33%
2026-06-03	99.81	101.76	0.66	0.65%	99.00	105.72	100307	103214	8.40%
2026-06-02	102.96	101.10	-5.07	-4.78%	98.49	105.46	159620	161886	13.36%
2026-06-01	105.00	106.17	2.17	2.09%	104.63	112.39	142713	154738	11.95%
2026-05-29	108.01	104.00	-2.63	-2.47%	102.10	110.99	94784	100399	7.94%
2026-05-28	102.62	106.63	4.01	3.91%	100.44	107.50	105373	109321	8.82%
2026-05-27	105.32	102.62	-3.35	-3.16%	102.00	106.36	86857	90236	7.27%
2026-05-26	107.93	105.97	-2.38	-2.20%	104.23	109.14	127092	134916	10.64%
2026-05-25	113.83	108.35	-5.48	-4.81%	105.18	115.98	158986	174100	13.31%
2026-05-22	110.16	113.83	5.58	5.15%	109.50	114.68	122829	137947	10.28%
2026-05-21	115.26	108.25	-7.28	-6.30%	107.00	115.53	152793	170784	12.79%
2026-05-20	110.09	115.53	6.53	5.99%	109.33	119.90	188700	216916	15.80%
2026-05-19	105.80	109.00	2.27	2.13%	104.60	109.65	110722	118826	9.27%
2026-05-18	102.02	106.73	4.89	4.80%	102.02	108.82	126300	133929	10.57%
2026-05-15	103.70	101.84	-1.86	-1.79%	100.29	107.50	125769	129740	10.53%
2026-05-14	105.82	103.70	-1.04	-0.99%	102.60	106.66	95714	100323	8.01%
2026-05-13	101.99	104.74	1.26	1.22%	101.00	105.56	92591	96019	7.75%
2026-05-12	102.80	103.48	0.76	0.74%	101.00	105.37	113042	116620	9.46%
2026-05-11	99.95	102.72	2.26	2.25%	97.38	103.96	129481	130082	10.84%
2026-05-08	98.99	100.46	-0.34	-0.34%	96.77	102.00	122015	121176	10.22%
2026-05-07	92.88	100.80	6.60	7.01%	92.88	101.81	141348	138806	11.83%
2026-05-06	91.22	94.20	4.35	4.84%	90.80	95.81	144748	135431	12.12%
2026-04-30	89.00	89.85	0.03	0.03%	87.11	91.18	142723	127786	11.95%
2026-04-29	86.61	89.82	1.82	2.07%	86.10	93.00	193721	175627	16.22%
2026-04-28	83.73	88.00	5.35	6.47%	83.01	90.92	237700	208883	19.90%
2026-04-27	80.00	82.65	1.91	2.37%	78.00	84.79	213160	175274	17.85%
2026-04-24	75.00	80.74	7.34	10.00%	73.01	80.74	199892	153625	16.74%
2026-04-23	74.53	73.40	-0.63	-0.85%	71.60	74.53	85576	62565	7.17%
2026-04-22	72.10	74.03	1.94	2.69%	72.10	74.37	75810	55653	6.35%
2026-04-21	70.29	72.09	0.87	1.22%	69.22	72.83	84847	60622	7.11%
2026-04-20	70.71	71.22	-0.35	-0.49%	69.14	71.59	75560	53313	6.33%
2026-04-17	71.82	71.57	-1.08	-1.49%	69.34	72.65	113670	80551	9.52%
2026-04-16	67.59	72.65	5.23	7.76%	67.49	72.98	138076	98060	11.56%
2026-04-15	67.01	67.42	0.24	0.36%	65.63	69.73	121329	82085	10.16%
2026-04-14	65.80	67.18	2.88	4.48%	65.44	67.77	73249	48942	6.13%
2026-04-13	63.40	64.30	0.21	0.33%	62.98	65.79	52926	33967	4.43%
2026-04-10	64.48	64.09	0.22	0.34%	63.01	65.38	62026	39949	5.19%
2026-04-09	61.20	63.87	1.88	3.03%	60.94	64.28	64485	40682	5.40%
2026-04-08	59.95	61.99	3.75	6.44%	59.59	62.38	63961	39096	5.36%
2026-04-07	59.00	58.24	-0.28	-0.48%	57.00	59.44	38311	22349	3.21%
2026-04-03	59.59	58.52	-0.46	-0.78%	57.68	60.45	36518	21423	3.06%
2026-04-02	61.77	58.98	-2.88	-4.66%	58.47	61.77	53187	31725	4.45%
2026-04-01	61.61	61.86	2.16	3.62%	60.30	62.87	68848	42529	5.77%
2026-03-31	62.72	59.70	-2.44	-3.93%	59.50	64.20	79765	49112	6.68%
2026-03-30	59.38	62.14	0.94	1.54%	58.91	63.87	77513	47814	6.49%
2026-03-27	60.29	61.20	-0.11	-0.18%	59.72	61.98	58008	35370	4.86%
2026-03-26	64.64	61.31	-2.75	-4.29%	61.11	64.64	50923	31745	4.27%
2026-03-25	63.32	64.06	1.50	2.40%	63.29	65.56	57264	36785	4.80%
2026-03-24	63.01	62.56	0.68	1.10%	59.85	63.27	63856	39293	5.35%
2026-03-23	64.85	61.88	-4.14	-6.27%	61.17	65.88	89799	56876	7.52%
2026-03-20	70.60	66.02	-5.21	-7.31%	65.99	72.50	111337	76149	9.33%
2026-03-19	69.10	71.23	0.73	1.04%	67.90	73.63	118936	84844	9.96%
2026-03-18	70.01	70.50	1.98	2.89%	68.00	71.48	97727	68271	8.19%
2026-03-17	71.09	68.52	-3.04	-4.25%	64.90	71.80	154633	105788	12.95%
2026-03-16	71.94	71.56	-1.68	-2.29%	67.39	73.24	119498	82916	10.01%
2026-03-13	71.15	73.24	0.64	0.88%	70.78	76.65	146515	107921	12.27%
2026-03-12	75.49	72.60	-2.94	-3.89%	71.85	76.35	121359	89139	10.16%
2026-03-11	77.82	75.54	-2.36	-3.03%	74.82	78.84	187879	144124	15.74%
2026-03-10	77.00	77.90	4.94	6.77%	74.00	80.00	258843	199535	21.68%
2026-03-09	64.50	72.96	6.63	10.00%	64.01	72.96	213048	146226	17.84%
2026-03-06	65.58	66.33	0.72	1.10%	62.43	67.67	133994	88394	11.22%
2026-03-05	67.11	65.61	0.34	0.52%	64.60	67.28	166858	109579	13.98%
2026-03-04	63.63	65.27	0.34	0.52%	61.57	65.66	168861	107552	14.14%
2026-03-03	63.50	64.93	1.57	2.48%	62.58	68.43	226366	149962	18.96%
2026-03-02	59.97	63.36	2.30	3.77%	59.52	64.94	209987	130949	17.59%