智微智能

001339
🏛️ 中国 →
60.87
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 59.59 59.59 58.79 58.85 673.7K
09:35 58.84 59.57 58.84 59.45 328.0K
09:40 59.40 59.74 59.37 59.55 276.6K
09:45 59.56 59.65 59.08 59.08 168.2K
09:50 59.11 59.22 59.00 59.00 199.6K
09:55 59.01 59.07 58.83 58.83 200.6K
10:00 58.83 59.03 58.78 59.02 361.8K
10:05 59.02 59.22 59.02 59.06 98.3K
10:10 59.06 59.18 59.00 59.00 152.0K
10:15 59.00 59.18 58.96 58.97 172.9K
10:20 58.96 59.00 58.87 59.00 117.3K
10:25 58.93 59.10 58.93 59.06 74.7K
10:30 59.09 59.18 59.01 59.11 106.3K
10:35 59.09 59.40 59.09 59.40 116.3K
10:40 59.40 59.48 59.28 59.41 99.9K
10:45 59.41 59.67 59.41 59.57 138.9K
10:50 59.57 59.57 59.40 59.47 49.9K
10:55 59.44 59.50 59.25 59.40 53.7K
11:00 59.42 59.50 59.29 59.30 68.0K
11:05 59.30 59.30 58.97 58.98 129.8K
11:10 58.98 59.15 58.95 58.95 76.1K
11:15 58.95 58.99 58.90 58.91 144.7K
11:20 58.92 59.17 58.91 59.05 61.6K
11:25 59.03 59.05 58.98 59.01 28.2K
11:30 59.00 59.00 59.00 59.00 0.4K
13:00 59.01 59.19 59.00 59.09 89.5K
13:05 59.14 59.32 59.04 59.27 73.3K
13:10 59.27 59.27 58.91 59.07 148.1K
13:15 59.07 59.24 59.00 59.16 40.1K
13:20 59.16 59.28 59.05 59.24 70.8K
13:25 59.23 59.23 58.97 59.05 91.6K
13:30 59.05 59.13 58.97 59.01 82.9K
13:35 58.99 59.15 58.99 59.15 95.4K
13:40 59.14 59.17 58.89 58.91 88.5K
13:45 58.93 58.99 58.89 58.92 61.5K
13:50 58.92 58.98 58.90 58.95 72.9K
13:55 58.95 58.95 58.88 58.89 65.2K
14:00 58.89 58.95 58.88 58.88 71.5K
14:05 58.89 58.95 58.86 58.95 112.1K
14:10 58.95 59.11 58.94 59.10 47.4K
14:15 59.06 59.10 59.03 59.05 42.9K
14:20 59.05 59.16 59.05 59.11 87.6K
14:25 59.10 59.22 59.09 59.15 79.5K
14:30 59.14 59.36 59.14 59.35 121.0K
14:35 59.33 59.38 59.31 59.31 88.6K
14:40 59.30 59.35 59.20 59.32 108.5K
14:45 59.31 59.34 59.29 59.34 118.3K
14:50 59.33 59.46 59.33 59.46 147.6K
14:55 59.48 59.51 59.44 59.51 82.2K
15:40 59.51 59.51 59.51 59.51 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 62.71 63.22 60.86 60.87 9.8M
2025-09-25 62.50 64.84 61.61 64.19 17.8M
2025-09-24 57.52 63.19 57.00 62.10 11.7M
2025-09-23 59.42 59.70 56.19 57.80 7.6M
2025-09-22 59.80 59.80 58.75 59.51 6.1M
2025-09-19 63.43 63.43 60.00 60.12 7.3M
2025-09-18 60.37 63.27 60.01 61.50 11.9M
2025-09-17 60.47 61.47 60.38 60.40 7.0M
2025-09-16 59.37 61.01 58.50 60.99 9.8M
2025-09-15 60.18 60.88 58.99 59.88 12.1M
2025-09-12 60.79 64.00 60.50 63.43 14.7M
2025-09-11 58.81 60.98 57.91 60.76 12.1M
2025-09-10 57.68 58.58 57.45 57.54 4.4M
2025-09-09 59.35 59.40 57.17 57.68 7.1M
2025-09-08 59.00 60.15 58.53 59.70 6.8M
2025-09-05 57.71 59.44 57.21 59.26 7.0M
2025-09-04 60.34 60.86 56.14 57.51 9.2M
2025-09-03 61.57 62.50 60.10 60.16 8.0M
2025-09-02 63.02 63.22 60.73 61.76 10.2M
2025-09-01 64.50 65.29 62.85 63.23 11.6M
2025-08-29 67.00 67.00 64.00 64.79 12.4M
2025-08-28 65.10 67.25 64.12 67.04 17.5M
2025-08-27 68.03 71.66 67.13 67.49 21.8M
2025-08-26 71.00 77.30 67.31 69.10 32.0M
2025-08-25 65.60 70.27 64.30 70.27 14.1M
2025-08-22 62.69 63.88 60.68 63.88 19.4M
2025-08-21 60.20 63.24 59.80 60.50 17.1M
2025-08-20 60.03 60.77 58.66 60.31 11.9M
2025-08-19 59.18 61.55 58.18 60.33 20.7M
2025-08-18 54.72 59.77 54.20 59.77 23.1M
2025-08-15 53.35 54.96 53.21 54.34 7.9M
2025-08-14 54.85 55.45 53.71 53.89 12.0M
2025-08-13 53.45 56.33 52.59 55.39 15.6M
2025-08-12 53.62 53.78 52.88 53.45 6.6M
2025-08-11 52.79 53.61 52.11 53.00 9.1M
2025-08-08 55.20 55.20 53.67 53.68 10.1M
2025-08-07 54.02 55.90 53.11 55.78 14.7M
2025-08-06 52.60 55.41 52.01 54.69 13.8M
2025-08-05 53.30 53.30 52.58 52.94 6.2M
2025-08-04 51.69 53.17 51.40 53.12 9.2M
2025-08-01 52.10 52.80 51.00 51.41 6.8M
2025-07-31 51.50 53.20 51.18 51.95 9.6M
2025-07-30 52.65 52.78 51.11 51.61 7.1M
2025-07-29 53.03 53.19 51.84 52.99 8.5M
2025-07-28 54.00 54.15 52.78 53.42 8.6M
2025-07-25 52.81 54.05 52.81 53.91 12.6M
2025-07-24 52.57 53.11 52.14 52.40 8.2M
2025-07-23 51.94 53.37 51.22 51.97 11.4M
2025-07-22 53.56 53.99 52.10 52.31 15.7M
2025-07-21 52.01 55.01 52.01 53.96 21.6M
2025-07-18 57.00 59.77 55.10 55.65 37.4M
2025-07-17 49.50 54.34 49.03 54.34 18.4M
2025-07-16 50.38 50.58 49.30 49.40 7.2M
2025-07-15 47.97 49.83 47.65 49.78 9.1M
2025-07-14 47.68 48.18 47.51 48.07 3.3M
2025-07-11 47.25 47.92 46.61 47.67 5.5M
2025-07-10 48.56 48.56 46.78 47.26 8.1M
2025-07-09 49.32 49.53 48.69 49.05 4.7M
2025-07-08 47.59 49.92 47.38 49.39 8.0M
2025-07-07 48.23 48.25 47.20 47.72 2.5M
2025-07-04 48.43 48.70 47.85 48.17 3.5M
2025-07-03 47.40 48.75 47.13 48.47 4.9M
2025-07-02 48.08 48.24 47.18 47.46 3.5M
2025-07-01 48.36 48.85 47.83 48.24 3.8M
2025-06-30 48.03 48.48 47.45 48.33 3.9M
2025-06-27 47.44 48.50 46.93 47.98 5.6M
2025-06-26 47.28 48.39 47.00 47.32 5.3M
2025-06-25 46.56 47.30 46.44 47.30 4.9M
2025-06-24 45.04 46.69 45.04 46.55 5.1M
2025-06-23 44.03 45.05 43.95 44.95 2.9M
2025-06-20 45.45 45.79 44.50 44.52 3.7M
2025-06-19 45.69 46.76 45.23 45.66 4.5M
2025-06-18 45.50 45.90 45.20 45.69 2.6M
2025-06-17 46.01 46.10 45.30 45.71 3.3M
2025-06-16 45.67 46.80 45.60 45.98 4.2M
2025-06-13 47.00 47.39 45.67 46.03 6.5M
2025-06-12 47.50 48.26 47.36 47.68 3.2M
2025-06-11 47.77 48.34 47.61 47.79 3.3M
2025-06-10 49.01 49.11 47.12 47.93 5.7M
2025-06-09 49.52 49.80 48.75 49.13 5.4M
2025-06-06 48.38 50.13 48.24 49.17 10.1M
2025-06-05 46.60 48.38 46.24 48.30 8.8M
2025-06-04 45.76 46.66 45.50 46.57 4.2M
2025-06-03 45.67 46.43 45.50 45.76 3.2M
2025-05-30 46.98 47.10 45.58 45.78 5.2M
2025-05-29 46.98 47.95 46.82 47.43 5.2M
2025-05-28 46.83 47.50 46.40 46.71 3.7M
2025-05-27 47.70 47.72 46.59 46.83 3.5M
2025-05-26 47.36 48.18 47.28 47.94 3.2M
2025-05-23 48.62 49.09 47.50 47.55 5.7M
2025-05-22 48.88 49.71 48.86 48.92 4.1M
2025-05-21 49.50 49.73 48.60 49.19 5.3M
2025-05-20 50.10 50.44 49.41 49.78 5.1M
2025-05-19 50.80 50.98 49.28 50.07 7.4M
2025-05-16 51.28 52.23 50.94 51.41 5.8M
2025-05-15 52.79 52.79 51.20 51.79 5.1M
2025-05-14 53.01 53.38 52.44 52.79 6.2M
2025-05-13 54.68 54.68 52.77 53.14 7.7M
2025-05-12 53.85 54.28 53.38 53.95 8.2M
2025-05-09 55.13 56.00 53.70 53.85 11.7M
2025-05-08 54.98 56.85 54.34 55.11 12.6M
2025-05-07 56.50 56.50 54.05 54.85 13.4M
2025-05-06 52.90 57.22 52.40 55.22 15.3M
2025-04-30 49.11 53.00 48.88 52.02 12.3M
2025-04-29 47.97 49.29 47.52 49.04 7.4M
2025-04-28 48.06 49.53 47.78 48.34 10.1M
2025-04-25 47.09 47.89 46.71 47.46 4.9M
2025-04-24 48.35 48.45 46.67 47.08 6.9M
2025-04-23 47.50 48.60 46.88 48.09 8.9M
2025-04-22 47.83 47.88 46.51 46.61 5.5M
2025-04-21 45.90 48.26 45.55 47.83 7.1M
2025-04-18 45.48 46.51 45.28 46.13 4.8M
2025-04-17 44.41 46.88 44.41 45.61 7.7M
2025-04-16 45.83 46.21 44.39 44.94 6.3M
2025-04-15 46.40 46.85 45.60 45.83 6.0M
2025-04-14 46.73 47.73 46.02 46.36 8.5M
2025-04-11 45.50 47.03 45.11 46.25 13.5M
2025-04-10 44.79 45.38 44.59 45.38 3.3M
2025-04-09 38.19 41.60 36.20 41.25 12.4M
2025-04-08 42.90 44.00 40.08 40.08 9.5M
2025-04-07 44.53 45.60 44.53 44.53 1.7M
2025-04-03 49.90 50.92 48.90 49.48 5.2M
2025-04-02 50.27 51.56 50.22 50.70 4.9M
2025-04-01 51.02 51.59 50.20 50.28 5.4M
2025-03-31 50.00 51.60 48.02 51.07 11.5M
2025-03-28 51.20 52.50 50.82 51.11 5.5M
2025-03-27 52.45 52.78 51.28 51.39 6.9M
2025-03-26 51.18 54.10 51.18 52.45 9.6M
2025-03-25 54.01 54.19 51.00 51.22 10.2M
2025-03-24 55.92 56.00 52.09 54.10 13.9M
2025-03-21 56.11 58.75 55.31 56.09 11.8M
2025-03-20 58.89 59.57 57.19 57.31 14.3M
2025-03-19 61.87 63.99 57.05 61.28 24.5M
2025-03-18 64.16 66.66 61.98 62.73 18.2M
2025-03-17 59.16 65.08 57.78 63.98 23.4M
2025-03-14 56.70 62.80 56.70 59.16 18.8M
2025-03-13 57.80 60.48 56.05 57.93 14.4M
2025-03-12 59.99 61.47 58.59 58.85 15.2M
2025-03-11 56.95 60.25 56.09 59.16 17.8M
2025-03-10 59.66 61.60 56.02 56.95 20.1M
2025-03-07 54.37 59.85 54.31 57.88 27.3M
2025-03-06 56.99 58.48 54.33 54.90 25.3M
2025-03-05 54.26 55.90 53.10 55.90 25.6M
2025-03-04 45.41 50.82 45.09 50.82 7.8M
2025-03-03 46.30 47.41 44.85 46.20 10.1M
2025-02-28 50.70 50.79 45.99 46.36 12.9M
2025-02-27 53.01 53.68 49.28 51.00 13.4M
2025-02-26 51.00 54.17 51.00 53.23 14.9M
2025-02-25 49.49 52.40 48.70 51.30 12.1M
2025-02-24 52.00 54.00 50.83 51.37 19.4M
2025-02-21 46.50 50.30 46.00 49.53 13.9M
2025-02-20 47.89 48.40 45.89 46.29 10.3M
2025-02-19 46.40 48.18 46.40 47.43 10.2M
2025-02-18 47.11 49.02 46.10 46.27 14.0M
2025-02-17 47.00 50.39 46.56 48.40 20.2M
2025-02-14 44.77 47.30 43.96 45.89 16.2M
2025-02-13 45.38 46.80 44.53 44.72 13.8M
2025-02-12 44.80 46.75 44.11 45.74 15.5M
2025-02-11 42.84 47.70 42.84 44.51 23.3M
2025-02-10 42.00 43.88 41.76 43.40 19.0M
2025-02-07 40.60 41.99 40.27 41.29 14.9M
2025-02-06 39.00 41.50 38.70 41.00 16.0M
2025-02-05 37.59 40.91 37.48 39.65 15.2M
2025-01-27 38.57 38.70 37.18 37.19 5.7M
2025-01-24 37.00 38.20 36.90 38.19 6.5M
2025-01-23 37.70 38.12 37.24 37.24 6.5M
2025-01-22 37.51 38.00 37.10 37.25 6.0M
2025-01-21 38.62 38.63 37.06 37.58 9.7M
2025-01-20 36.22 36.57 35.92 36.50 3.8M
2025-01-17 35.50 36.22 35.46 35.99 2.7M
2025-01-16 36.08 36.61 35.31 35.87 4.1M
2025-01-15 36.15 36.41 35.77 35.99 3.6M
2025-01-14 34.20 36.21 34.10 36.15 6.1M
2025-01-13 34.06 35.23 33.40 34.20 3.2M
2025-01-10 35.00 35.96 34.48 34.49 4.6M
2025-01-09 35.06 35.88 34.90 35.20 4.6M
2025-01-08 35.96 35.96 33.83 35.30 6.6M
2025-01-07 33.41 34.67 33.31 34.66 4.2M
2025-01-06 33.20 34.18 32.03 33.65 3.7M
2025-01-03 35.66 35.88 33.05 33.19 4.9M
2025-01-02 36.59 37.00 35.01 35.54 4.0M