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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 33.65 34.38 32.41 34.38 14.1M
2023-12-28 31.25 31.25 31.25 31.25 2.4M
2023-12-27 26.20 28.41 26.10 28.41 4.6M
2023-12-26 26.58 26.59 25.50 25.83 5.9M
2023-12-25 26.33 27.38 26.15 26.79 5.3M
2023-12-22 27.14 27.75 26.26 26.41 6.1M
2023-12-21 26.86 27.27 26.15 27.16 9.0M
2023-12-20 27.49 27.82 27.00 27.13 8.4M
2023-12-19 27.37 27.96 26.80 27.60 11.8M
2023-12-18 29.24 29.87 26.86 27.01 19.8M
2023-12-15 30.55 31.00 28.04 29.84 17.6M
2023-12-14 32.90 33.44 30.50 31.15 19.4M
2023-12-13 33.33 34.88 31.70 32.32 28.9M
2023-12-12 29.90 32.45 29.40 32.45 18.5M
2023-12-11 30.66 30.94 28.01 29.50 13.4M
2023-12-08 28.73 30.21 28.70 29.56 9.1M
2023-12-07 29.17 29.35 28.50 28.74 7.0M
2023-12-06 28.83 30.58 28.63 29.15 12.7M
2023-12-05 28.11 30.00 28.08 29.29 17.8M
2023-12-04 27.56 28.49 27.42 27.88 6.9M
2023-12-01 27.23 28.00 26.85 27.83 7.5M
2023-11-30 26.30 27.99 26.20 27.50 13.5M
2023-11-29 25.85 26.64 25.57 26.46 7.8M
2023-11-28 25.65 26.07 25.52 25.95 3.7M
2023-11-27 25.65 26.25 25.51 25.85 3.7M
2023-11-24 26.84 26.84 25.78 25.96 6.9M
2023-11-23 26.82 26.88 26.26 26.68 6.8M
2023-11-22 27.60 27.94 26.87 26.93 10.7M
2023-11-21 28.35 29.27 27.39 27.58 22.5M
2023-11-20 25.51 28.14 25.40 28.14 9.3M
2023-11-17 25.42 25.76 25.36 25.58 2.4M
2023-11-16 25.60 26.39 25.42 25.63 3.3M
2023-11-15 26.03 26.37 25.58 25.72 3.2M
2023-11-14 25.23 25.70 25.11 25.67 2.6M
2023-11-13 24.66 25.19 24.66 25.15 2.0M
2023-11-10 24.76 25.01 24.61 24.70 1.6M
2023-11-09 24.89 25.37 24.66 24.79 2.1M
2023-11-08 24.79 25.26 24.68 24.89 2.7M
2023-11-07 24.25 24.95 24.24 24.84 2.5M
2023-11-06 23.88 24.43 23.88 24.37 2.3M
2023-11-03 23.14 23.93 23.09 23.84 2.5M
2023-11-02 23.19 23.56 22.96 22.96 1.4M
2023-11-01 23.25 23.67 23.20 23.30 1.4M
2023-10-31 23.66 24.06 23.13 23.30 2.5M
2023-10-30 23.54 24.05 23.38 23.95 2.0M
2023-10-27 23.71 23.75 23.21 23.55 1.7M
2023-10-26 23.26 23.64 23.08 23.63 1.7M
2023-10-25 22.90 23.67 22.88 23.45 2.2M
2023-10-24 22.35 23.22 22.04 22.90 2.6M
2023-10-23 22.75 22.80 21.81 22.05 2.1M
2023-10-20 24.00 24.32 22.75 22.75 3.3M
2023-10-19 24.41 24.92 24.05 24.06 2.3M
2023-10-18 24.97 24.97 24.20 24.41 2.0M
2023-10-17 25.10 25.38 24.73 24.94 1.6M
2023-10-16 25.39 25.59 24.99 25.20 2.3M
2023-10-13 25.45 25.84 25.38 25.51 2.1M
2023-10-12 26.09 26.14 25.51 25.68 2.8M
2023-10-11 26.05 26.25 25.72 25.90 3.0M
2023-10-10 26.19 26.50 26.00 26.12 3.9M
2023-10-09 26.00 26.20 25.62 25.97 3.1M
2023-09-28 25.70 26.54 25.58 26.20 4.9M
2023-09-27 26.01 26.22 25.62 25.66 5.6M
2023-09-26 25.61 26.85 25.14 26.45 7.5M
2023-09-25 25.90 26.14 25.37 25.57 3.0M
2023-09-22 24.90 25.58 24.28 25.55 4.1M
2023-09-21 24.50 26.19 24.40 25.09 4.6M
2023-09-20 24.11 24.93 24.06 24.31 2.2M
2023-09-19 24.36 24.36 23.88 24.06 1.5M
2023-09-18 24.51 24.68 24.24 24.42 1.4M
2023-09-15 25.21 25.27 24.50 24.51 2.3M
2023-09-14 25.14 25.93 24.81 25.17 2.9M
2023-09-13 26.05 26.07 24.80 25.13 4.1M
2023-09-12 25.65 26.27 25.59 26.19 3.3M
2023-09-11 25.42 25.96 25.23 25.75 1.8M
2023-09-08 25.47 25.65 25.13 25.52 1.7M
2023-09-07 25.93 26.04 25.31 25.35 2.5M
2023-09-06 25.37 26.05 25.20 26.05 2.8M
2023-09-05 25.43 25.75 25.30 25.44 2.0M
2023-09-04 25.17 25.55 24.91 25.55 2.4M
2023-09-01 25.48 25.59 24.90 25.00 2.0M
2023-08-31 25.25 25.63 25.00 25.48 2.1M
2023-08-30 24.80 25.74 24.73 25.41 3.8M
2023-08-29 24.06 25.27 24.03 25.20 3.2M
2023-08-28 25.14 25.48 24.01 24.14 2.5M
2023-08-25 24.87 24.98 23.94 24.11 2.8M
2023-08-24 25.60 25.65 24.77 25.12 2.1M
2023-08-23 26.07 26.07 25.37 25.37 2.3M
2023-08-22 25.81 26.24 25.34 26.20 2.9M
2023-08-21 25.37 26.28 25.35 25.60 2.4M
2023-08-18 26.01 26.24 25.35 25.35 2.0M
2023-08-17 25.64 26.26 25.20 26.04 1.9M
2023-08-16 26.25 26.25 25.61 25.64 2.1M
2023-08-15 26.57 27.08 26.00 26.36 2.7M
2023-08-14 25.56 26.55 25.42 26.55 2.4M
2023-08-11 26.63 26.63 25.79 25.79 2.3M
2023-08-10 26.40 26.65 26.22 26.63 1.5M
2023-08-09 26.53 26.98 26.37 26.40 1.9M
2023-08-08 26.87 27.05 26.30 26.67 2.3M
2023-08-07 26.64 27.08 26.60 26.87 2.6M
2023-08-04 26.20 26.80 26.19 26.74 3.0M
2023-08-03 26.49 26.55 26.13 26.19 1.7M
2023-08-02 26.18 26.53 25.95 26.49 2.4M
2023-08-01 26.28 26.38 25.90 26.18 2.0M
2023-07-31 26.25 26.70 26.20 26.25 2.6M
2023-07-28 26.56 26.64 26.17 26.32 2.4M
2023-07-27 26.75 27.09 26.54 26.54 1.7M
2023-07-26 27.49 27.49 26.73 26.87 2.3M
2023-07-25 27.37 27.70 27.34 27.49 2.4M
2023-07-24 27.05 27.50 26.69 27.20 2.1M
2023-07-21 27.12 27.44 26.92 27.03 2.2M
2023-07-20 28.14 28.15 27.12 27.18 4.1M
2023-07-19 28.32 28.65 27.93 28.13 2.6M
2023-07-18 28.88 29.00 28.33 28.38 3.4M
2023-07-17 29.43 29.50 28.87 29.03 3.4M
2023-07-14 28.81 29.56 28.74 29.23 5.2M
2023-07-13 28.25 28.93 28.03 28.81 4.8M
2023-07-12 28.60 29.28 28.02 28.21 4.3M
2023-07-11 28.32 29.10 28.22 28.74 3.7M
2023-07-10 28.71 29.53 28.19 28.21 4.0M
2023-07-07 29.26 29.80 28.69 28.71 3.8M
2023-07-06 28.61 29.85 28.61 29.53 5.0M
2023-07-05 29.56 29.86 28.77 28.92 5.0M
2023-07-04 29.38 29.87 29.28 29.61 4.7M
2023-07-03 29.59 29.89 29.06 29.41 4.2M
2023-06-30 29.30 30.10 28.91 29.67 6.0M
2023-06-29 28.43 29.95 28.38 29.52 7.1M
2023-06-28 29.63 29.63 27.65 28.60 7.8M
2023-06-27 29.32 29.76 29.00 29.72 6.2M
2023-06-26 30.98 30.99 29.07 29.54 10.7M
2023-06-21 30.71 31.69 29.80 31.50 15.9M
2023-06-20 31.20 31.33 30.60 30.71 10.0M
2023-06-19 30.50 31.72 30.33 31.65 13.8M
2023-06-16 30.71 31.01 30.17 30.77 11.5M
2023-06-15 31.30 31.76 30.52 30.65 16.8M
2023-06-14 32.30 33.44 31.27 31.30 23.2M
2023-06-13 35.88 35.99 32.25 32.40 33.1M
2023-06-12 35.48 35.48 35.02 35.48 9.7M
2023-06-09 32.25 32.25 32.25 32.25 4.8M
2023-06-08 28.10 29.80 27.97 29.32 14.8M
2023-06-07 27.32 28.90 27.32 28.32 9.5M
2023-06-06 28.16 28.30 27.32 27.35 6.2M
2023-06-05 27.56 28.68 27.56 28.36 7.4M
2023-06-02 28.02 28.58 27.76 27.90 8.8M
2023-06-01 28.19 29.38 27.55 28.48 14.6M
2023-05-31 28.11 28.25 27.46 28.20 8.6M
2023-05-30 27.86 28.30 27.31 28.20 10.2M
2023-05-29 27.62 27.72 27.15 27.29 4.1M
2023-05-26 27.26 28.18 27.13 27.69 5.2M
2023-05-25 28.10 28.25 26.70 27.31 7.6M
2023-05-24 27.01 28.28 26.90 27.77 8.6M
2023-05-23 27.27 27.65 26.87 27.01 5.7M
2023-05-22 27.30 28.19 26.80 27.67 10.0M
2023-05-19 26.33 27.36 26.27 26.91 9.2M
2023-05-18 25.35 26.81 25.24 26.49 8.5M
2023-05-17 24.50 25.96 24.35 25.55 5.3M
2023-05-16 25.10 25.22 24.32 24.50 2.9M
2023-05-15 25.11 25.31 24.31 25.09 3.0M
2023-05-12 25.23 25.54 25.02 25.08 2.2M
2023-05-11 25.55 25.81 25.13 25.14 3.7M
2023-05-10 25.48 26.22 25.33 25.64 3.8M
2023-05-09 26.10 26.34 25.53 25.61 4.4M
2023-05-08 26.31 26.54 26.00 26.35 3.7M
2023-05-05 26.30 26.75 25.80 26.31 5.1M
2023-05-04 25.72 26.81 25.68 26.42 6.4M
2023-04-28 24.15 26.20 24.14 25.94 9.2M
2023-04-27 24.62 24.86 24.00 24.05 5.6M
2023-04-26 25.00 26.10 24.68 24.75 9.1M
2023-04-25 28.03 28.03 25.78 25.79 15.5M
2023-04-24 28.84 30.22 28.19 28.64 17.4M
2023-04-21 29.55 30.73 28.95 29.32 25.9M
2023-04-20 27.59 28.79 27.28 27.94 8.5M
2023-04-19 26.60 28.00 26.52 27.23 7.1M
2023-04-18 26.88 27.05 26.28 26.74 5.1M
2023-04-17 28.00 28.05 26.66 26.89 9.3M
2023-04-14 28.70 29.07 27.23 28.01 7.2M
2023-04-13 29.41 29.50 28.63 28.67 7.3M
2023-04-12 28.21 30.00 28.05 29.80 9.9M
2023-04-11 27.92 28.69 27.56 28.30 5.2M
2023-04-10 29.31 29.50 27.78 27.99 6.9M
2023-04-07 29.95 29.95 28.62 29.10 6.3M
2023-04-06 29.27 29.65 28.71 29.31 6.2M
2023-04-04 30.17 30.38 29.50 29.80 9.8M
2023-04-03 29.10 30.59 28.87 30.54 12.2M
2023-03-31 28.27 29.27 27.65 29.11 8.0M
2023-03-30 28.89 29.33 28.17 28.22 12.3M
2023-03-29 30.55 31.98 29.69 29.70 17.5M
2023-03-28 29.83 30.20 29.35 30.16 14.8M
2023-03-27 29.90 30.05 28.91 29.45 11.9M
2023-03-24 29.50 30.10 29.35 29.80 19.2M
2023-03-23 28.36 31.21 28.16 30.60 31.3M
2023-03-22 27.54 28.38 27.45 28.37 11.3M
2023-03-21 26.66 27.53 26.38 27.53 6.8M
2023-03-20 27.11 27.49 26.80 26.84 6.7M
2023-03-17 26.69 27.28 26.52 27.09 7.1M
2023-03-16 26.40 26.81 26.16 26.17 4.3M
2023-03-15 26.88 27.16 26.61 26.68 4.5M
2023-03-14 27.83 27.83 26.29 26.80 8.3M
2023-03-13 27.18 27.83 26.80 27.83 6.3M
2023-03-10 27.10 27.65 27.09 27.20 4.7M
2023-03-09 27.80 27.92 27.27 27.40 5.0M
2023-03-08 27.50 27.78 27.46 27.78 5.2M
2023-03-07 28.40 28.45 27.26 27.28 9.8M
2023-03-06 28.28 28.66 28.11 28.43 6.2M
2023-03-03 29.35 29.42 28.03 28.57 14.0M
2023-03-02 29.94 30.15 29.32 29.74 13.1M
2023-03-01 29.00 31.45 28.89 30.21 19.0M
2023-02-28 29.10 29.78 28.90 29.43 14.6M
2023-02-27 28.91 29.58 28.44 28.55 11.2M
2023-02-24 28.58 29.62 28.43 29.30 16.8M
2023-02-23 28.88 29.08 28.39 28.56 12.5M
2023-02-22 29.62 29.83 28.80 29.10 18.7M
2023-02-21 30.01 31.88 29.29 30.16 30.1M
2023-02-20 34.62 34.89 31.40 31.40 36.4M
2023-02-17 32.65 34.89 32.28 34.89 45.7M
2023-02-16 31.18 31.72 31.01 31.72 12.9M
2023-02-15 26.26 28.84 25.75 28.84 14.3M
2023-02-14 26.65 26.70 26.00 26.22 6.0M
2023-02-13 26.49 26.98 26.20 26.65 7.5M
2023-02-10 26.53 27.27 26.18 26.45 10.4M
2023-02-09 25.24 27.40 25.20 27.05 17.8M
2023-02-08 26.62 26.82 25.35 25.53 14.7M
2023-02-07 27.70 27.70 26.00 26.48 22.8M
2023-02-06 27.00 30.09 26.72 28.63 30.5M
2023-02-03 27.45 28.07 27.05 27.35 15.9M
2023-02-02 26.83 28.80 26.66 27.71 24.4M
2023-02-01 26.10 27.87 25.84 27.63 23.5M
2023-01-31 26.80 26.80 25.62 26.29 22.6M
2023-01-30 29.07 30.49 26.49 27.08 37.3M
2023-01-20 24.90 27.72 24.25 27.72 25.1M
2023-01-19 22.83 25.20 22.83 25.20 14.5M
2023-01-18 22.83 23.49 22.72 22.91 10.6M
2023-01-17 24.01 24.79 22.82 22.90 19.2M
2023-01-16 22.19 23.53 22.15 23.53 9.0M
2023-01-13 21.54 21.62 21.31 21.39 1.8M
2023-01-12 21.33 21.70 21.27 21.48 2.2M
2023-01-11 21.85 22.05 21.30 21.49 3.9M
2023-01-10 21.78 22.10 21.54 21.83 3.1M
2023-01-09 22.15 22.20 21.76 21.82 4.3M
2023-01-06 21.73 22.19 21.73 22.17 6.3M
2023-01-05 22.19 22.19 21.67 21.92 4.7M
2023-01-04 22.46 22.75 21.75 22.02 10.5M
2023-01-03 20.40 22.37 20.40 22.37 8.7M