地纬智能 (688579) - 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
2026-05-07	10.08	10.17	0.11	1.09%	9.99	10.18	55904	5630	1.40%
2026-05-06	10.20	10.06	-0.05	-0.49%	10.05	10.31	73964	7532	1.85%
2026-04-30	10.36	10.11	-0.66	-6.13%	10.02	10.39	98610	10021	2.47%
2026-04-29	10.48	10.77	0.16	1.51%	10.48	10.90	37589	4054	0.94%
2026-04-28	10.85	10.61	-0.31	-2.84%	10.56	10.90	43619	4672	1.09%
2026-04-27	10.77	10.92	0.15	1.39%	10.56	11.00	40144	4335	1.00%
2026-04-24	10.86	10.77	-0.13	-1.19%	10.63	10.96	55964	6004	1.40%
2026-04-23	11.17	10.90	-0.25	-2.24%	10.77	11.17	60942	6662	1.52%
2026-04-22	11.07	11.15	-0.04	-0.36%	11.04	11.19	49446	5483	1.24%
2026-04-21	11.00	11.19	0.16	1.45%	10.85	11.24	72593	8050	1.81%
2026-04-20	11.26	11.03	-0.18	-1.61%	10.94	11.27	77716	8576	1.94%
2026-04-17	11.22	11.21	-0.09	-0.80%	11.20	11.60	79177	8989	1.98%
2026-04-16	10.95	11.30	0.37	3.39%	10.85	11.41	87704	9820	2.19%
2026-04-15	11.15	10.93	-0.22	-1.97%	10.86	11.20	85755	9382	2.14%
2026-04-14	10.49	11.15	0.77	7.42%	10.49	11.40	131573	14547	3.29%
2026-04-13	10.35	10.38	-0.01	-0.10%	10.28	10.48	36454	3785	0.91%
2026-04-10	10.40	10.39	0.11	1.07%	10.37	10.54	36766	3843	0.92%
2026-04-09	10.55	10.28	-0.35	-3.29%	10.23	10.60	44373	4600	1.11%
2026-04-08	10.30	10.63	0.55	5.46%	10.28	10.66	46820	4925	1.17%
2026-04-07	9.95	10.08	0.09	0.90%	9.94	10.15	32122	3233	0.80%
2026-04-03	10.17	9.99	-0.18	-1.77%	9.87	10.26	36307	3637	0.91%
2026-04-02	10.43	10.17	-0.30	-2.87%	10.06	10.45	43740	4467	1.09%
2026-04-01	10.35	10.47	0.34	3.36%	10.27	10.55	47863	4975	1.20%
2026-03-31	10.40	10.13	-0.25	-2.41%	10.11	10.50	54034	5575	1.35%
2026-03-30	10.35	10.38	-0.09	-0.86%	10.15	10.46	49067	5073	1.23%
2026-03-27	10.25	10.47	0.05	0.48%	10.23	10.53	42363	4423	1.06%
2026-03-26	10.77	10.42	-0.36	-3.34%	10.38	10.87	56165	5932	1.40%
2026-03-25	10.70	10.78	0.11	1.03%	10.67	10.92	62449	6730	1.56%
2026-03-24	10.71	10.67	0.25	2.40%	10.29	10.80	86160	9037	2.15%
2026-03-23	11.38	10.42	-1.06	-9.23%	10.30	11.38	112433	12133	2.81%
2026-03-20	12.08	11.48	-0.69	-5.67%	11.46	12.25	79135	9287	1.98%
2026-03-19	12.07	12.17	-0.12	-0.98%	12.07	12.36	54373	6636	1.36%
2026-03-18	11.79	12.29	0.62	5.31%	11.74	12.30	74637	8984	1.87%
2026-03-17	12.08	11.67	-0.42	-3.47%	11.64	12.08	64359	7621	1.61%
2026-03-16	11.95	12.09	0.10	0.83%	11.83	12.10	58101	6972	1.45%
2026-03-13	12.70	11.99	-0.64	-5.07%	11.93	12.70	88513	10805	2.21%
2026-03-12	12.75	12.63	-0.14	-1.10%	12.61	12.83	51132	6499	1.28%
2026-03-11	12.80	12.77	-0.06	-0.47%	12.74	12.97	71871	9236	1.80%
2026-03-10	12.88	12.83	0.09	0.71%	12.73	13.00	69596	8932	1.74%
2026-03-09	12.25	12.74	0.22	1.76%	12.15	12.82	108045	13484	2.70%
2026-03-06	11.81	12.52	0.59	4.95%	11.80	12.65	137056	17002	3.43%
2026-03-05	11.63	11.93	0.60	5.30%	11.61	12.20	131320	15736	3.28%
2026-03-04	11.20	11.33	0.02	0.18%	11.10	11.43	74913	8463	1.87%
2026-03-03	12.06	11.31	-0.74	-6.14%	11.29	12.15	101911	11899	2.55%
2026-03-02	12.71	12.05	-0.91	-7.02%	12.00	12.74	165349	20336	4.13%
2026-02-27	12.68	12.96	0.25	1.97%	12.61	13.08	97133	12544	2.43%
2026-02-26	12.96	12.71	-0.09	-0.70%	12.56	12.96	84536	10722	2.11%
2026-02-25	12.95	12.80	-0.11	-0.85%	12.67	13.04	96425	12322	2.41%
2026-02-24	13.25	12.91	0.06	0.47%	12.84	13.49	189588	24772	4.74%
2026-02-13	12.29	12.85	0.79	6.55%	12.29	13.29	214151	27638	5.35%
2026-02-12	12.00	12.06	0.07	0.58%	11.85	12.22	49505	5973	1.24%
2026-02-11	11.97	11.99	0.01	0.08%	11.94	12.15	43032	5183	1.08%
2026-02-10	11.93	11.98	0.05	0.42%	11.89	12.24	70318	8486	1.76%
2026-02-09	11.79	11.93	0.29	2.49%	11.76	12.04	51782	6151	1.29%
2026-02-06	11.68	11.64	-0.13	-1.10%	11.50	11.81	45586	5327	1.14%
2026-02-05	11.76	11.77	-0.04	-0.34%	11.71	11.92	30658	3623	0.77%
2026-02-04	12.01	11.81	-0.26	-2.15%	11.74	12.06	52138	6191	1.30%
2026-02-03	11.92	12.07	0.17	1.43%	11.91	12.12	44840	5390	1.12%
2026-02-02	12.08	11.90	-0.16	-1.33%	11.86	12.25	52338	6338	1.31%
2026-01-30	12.27	12.06	-0.21	-1.71%	11.98	12.27	63546	7668	1.59%
2026-01-29	12.21	12.27	0.06	0.49%	12.02	12.60	74335	9208	1.86%
2026-01-28	12.39	12.21	-0.18	-1.45%	12.18	12.54	50259	6193	1.26%