智微智能（001339）历史行情

以下为智微智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	66.980	66.250	67.500	62.900	-1.400	-2.069%	566.59万	3.69亿	3.500%
2026-10-08	69.660	67.650	71.360	66.960	-2.070	-2.969%	5.51万	0.00亿	0.000%
2026-10-07	70.990	69.720	73.080	69.500	-0.700	-0.994%	386.17万	2.74亿	2.385%
2026-10-06	70.990	69.720	73.080	69.500	-0.700	-0.994%	386.17万	2.74亿	2.385%
2026-10-05	70.990	69.720	73.080	69.500	-0.700	-0.994%	386.17万	2.74亿	2.385%
2026-10-02	70.990	69.720	73.080	69.500	-0.700	-0.994%	386.17万	2.74亿	2.385%
2026-10-01	70.990	69.720	73.080	69.500	-0.700	-0.994%	386.17万	2.74亿	2.385%
2026-09-30	70.990	69.720	73.080	69.500	-0.700	-0.994%	3.86万	0.00亿	0.000%
2026-09-29	69.500	70.420	71.100	69.020	1.090	1.572%	4.32万	0.00亿	0.000%
2026-09-28	75.930	69.330	76.170	69.050	-6.850	-8.992%	5.81万	0.00亿	0.000%
2026-09-27	79.890	76.180	79.890	76.010	-3.520	-4.417%	444.00万	3.44亿	2.742%
2026-09-24	79.890	76.180	79.890	76.010	-3.520	-4.417%	4.44万	0.00亿	0.000%
2026-09-23	81.360	79.700	81.360	79.510	-1.600	-1.968%	3.72万	0.00亿	0.000%
2026-09-22	81.700	81.300	82.840	80.790	0.890	1.107%	5.22万	0.00亿	0.000%
2026-09-21	80.270	80.410	82.250	79.280	0.220	0.274%	6.06万	0.00亿	0.000%
2026-09-18	79.010	80.190	80.330	77.080	1.840	2.348%	6.60万	0.00亿	0.000%
2026-09-17	76.700	78.350	80.450	76.390	1.310	1.700%	5.61万	0.00亿	0.000%
2026-09-16	72.400	77.040	77.500	72.350	4.420	6.086%	6.98万	0.00亿	0.000%
2026-09-15	73.250	72.620	74.200	72.420	-0.630	-0.860%	3.00万	0.00亿	0.000%
2026-09-14	72.690	73.250	73.600	71.250	0.290	0.397%	3.83万	0.00亿	0.000%
2026-09-11	73.800	72.960	74.300	70.920	-1.610	-2.159%	4.74万	0.00亿	0.000%
2026-09-10	74.580	74.570	75.660	73.960	-0.690	-0.917%	3.71万	0.00亿	0.000%
2026-09-09	75.600	75.260	77.430	74.710	-0.040	-0.053%	4.38万	0.00亿	0.000%
2026-09-08	76.580	75.300	77.450	74.920	-1.400	-1.825%	4.61万	0.00亿	0.000%
2026-09-07	75.000	76.700	77.170	74.480	2.120	2.843%	5.41万	0.00亿	0.000%
2026-09-04	78.180	74.580	79.130	74.000	-2.890	-3.730%	5.86万	0.00亿	0.000%
2026-09-03	79.670	77.470	80.080	76.660	-0.630	-0.807%	5.76万	0.00亿	0.000%
2026-09-02	77.770	78.100	79.000	76.020	-0.400	-0.510%	5.09万	0.00亿	0.000%
2026-09-01	83.200	78.500	83.690	77.650	-2.940	-3.610%	7.43万	0.00亿	0.000%
2026-08-31	76.000	81.440	81.680	75.330	4.210	5.451%	8.64万	0.00亿	0.000%
2026-08-28	79.790	77.230	80.660	77.000	-3.280	-4.074%	6.44万	0.00亿	0.000%
2026-08-27	78.420	80.510	80.760	77.100	3.590	4.667%	8.70万	0.00亿	0.000%
2026-08-26	77.600	76.920	78.270	74.150	-0.770	-0.991%	7.47万	0.00亿	0.000%
2026-08-25	73.310	77.690	78.190	71.850	2.890	3.864%	7.52万	0.00亿	0.000%
2026-08-24	78.800	74.800	78.800	72.850	-3.680	-4.689%	6.49万	0.00亿	0.000%
2026-08-21	78.030	78.480	79.280	76.800	-0.280	-0.356%	5.17万	0.00亿	0.000%
2026-08-20	79.990	78.760	80.470	77.920	-0.210	-0.266%	5.78万	0.00亿	0.000%
2026-08-19	83.900	78.970	84.600	78.420	-7.110	-8.260%	8.30万	0.00亿	0.000%
2026-08-18	86.590	86.080	88.230	84.160	-1.270	-1.454%	7.31万	0.00亿	0.000%
2026-08-17	86.240	87.350	87.350	83.750	1.960	2.295%	8.41万	0.00亿	0.000%
2026-08-14	83.900	85.390	86.490	83.150	1.490	1.776%	9.02万	0.00亿	0.000%
2026-08-13	86.000	83.900	88.090	83.800	1.340	1.623%	12.19万	0.00亿	0.000%
2026-08-12	83.780	82.560	84.840	81.930	-0.230	-0.278%	8.77万	0.00亿	0.000%
2026-08-11	82.500	82.790	83.860	80.800	0.390	0.473%	8.54万	0.00亿	0.000%
2026-08-10	85.990	82.400	86.060	80.710	-2.250	-2.658%	9.86万	0.00亿	0.000%
2026-08-07	83.000	84.650	85.160	82.010	1.110	1.329%	15.08万	0.00亿	0.000%
2026-08-06	77.010	83.540	83.670	76.180	6.530	8.479%	17.90万	0.00亿	0.000%
2026-08-05	73.400	77.010	78.490	71.990	5.040	7.003%	18.72万	0.00亿	0.000%
2026-08-04	67.330	71.970	71.970	67.050	6.540	9.995%	9.94万	0.00亿	0.000%
2026-08-03	67.850	65.430	70.140	64.440	-1.750	-2.605%	11.21万	0.00亿	0.000%
2026-07-31	68.010	67.180	69.700	66.660	3.820	6.029%	13.71万	0.00亿	0.000%
2026-07-30	68.280	63.360	68.710	62.320	-5.280	-7.692%	10.95万	0.00亿	0.000%
2026-07-29	71.270	68.640	71.770	65.600	-2.650	-3.717%	11.48万	0.00亿	0.000%
2026-07-28	73.710	71.290	76.860	70.950	-4.010	-5.325%	10.02万	0.00亿	0.000%
2026-07-27	73.730	75.300	76.000	72.210	0.840	1.128%	9.19万	0.00亿	0.000%
2026-07-24	74.820	74.460	77.160	73.910	-1.890	-2.475%	8.42万	0.00亿	0.000%
2026-07-23	77.910	76.350	80.950	75.790	-0.290	-0.378%	11.84万	0.00亿	0.000%
2026-07-22	78.700	76.640	80.830	75.500	-2.400	-3.036%	12.37万	0.00亿	0.000%
2026-07-21	74.920	79.040	79.120	67.300	5.440	7.391%	17.55万	0.00亿	0.000%
2026-07-20	77.000	73.600	83.950	71.290	-5.610	-7.082%	19.88万	0.00亿	0.000%
2026-07-17	87.040	79.210	87.660	79.210	-8.800	-9.999%	9.49万	0.00亿	0.000%
2026-07-16	87.610	88.010	92.800	85.080	-1.200	-1.345%	9.93万	0.00亿	0.000%
2026-07-15	92.480	89.210	93.680	88.400	-1.520	-1.675%	8.63万	0.00亿	0.000%
2026-07-14	90.000	90.730	91.720	86.200	1.620	1.818%	11.52万	0.00亿	0.000%
2026-07-13	95.620	89.110	98.690	88.910	-7.920	-8.162%	13.97万	0.00亿	0.000%
2026-07-10	98.000	97.030	105.390	96.900	-1.770	-1.791%	16.53万	0.00亿	0.000%
2026-07-09	97.670	98.800	98.980	92.100	2.350	2.436%	20.37万	0.00亿	0.000%
2026-07-08	104.000	96.450	104.700	96.000	-4.860	-4.797%	25.09万	0.00亿	0.000%
2026-07-07	97.520	101.310	102.020	95.250	4.760	4.930%	12.59万	0.00亿	0.000%
2026-07-06	99.950	96.550	101.500	91.500	-0.950	-0.974%	8.69万	0.00亿	0.000%
2026-07-03	93.900	97.500	100.700	93.450	2.960	3.131%	10.44万	0.00亿	0.000%
2026-07-02	97.000	94.540	100.960	94.080	-8.140	-7.928%	14.09万	0.00亿	0.000%
2026-07-01	103.170	102.680	103.800	99.420	0.400	0.391%	11.90万	0.00亿	0.000%
2026-06-30	105.670	102.280	105.880	100.620	-0.920	-0.891%	13.51万	0.00亿	0.000%
2026-06-29	100.500	103.200	106.880	98.600	4.608	4.674%	12.98万	0.00亿	0.000%
2026-06-26	103.962	98.592	104.269	98.362	-6.623	-6.295%	9.07万	0.00亿	0.000%
2026-06-25	106.915	105.215	109.669	103.754	-0.108	-0.103%	11.64万	0.00亿	0.000%
2026-06-24	95.462	105.323	105.323	93.608	9.577	10.003%	14.17万	0.00亿	0.000%
2026-06-23	99.108	95.746	99.485	93.823	-5.146	-5.101%	10.19万	0.00亿	0.000%
2026-06-22	99.062	100.892	101.515	96.131	3.277	3.357%	18.52万	0.00亿	0.000%
2026-06-18	91.062	97.615	97.615	91.062	8.876	10.002%	7.75万	0.00亿	0.000%
2026-06-17	80.823	88.739	88.739	80.700	8.070	10.004%	13.70万	0.00亿	0.000%
2026-06-16	77.608	80.669	80.854	76.877	2.838	3.646%	7.27万	0.00亿	0.000%
2026-06-15	74.208	77.831	78.323	73.823	2.931	3.913%	5.98万	0.00亿	0.000%
2026-06-12	75.246	74.900	76.669	74.208	0.538	0.723%	5.04万	0.00亿	0.000%
2026-06-11	76.723	74.362	76.900	73.631	-2.561	-3.329%	6.06万	0.00亿	0.000%
2026-06-10	76.515	76.923	79.015	75.592	-0.346	-0.448%	5.95万	0.00亿	0.000%
2026-06-09	78.362	77.269	78.962	75.823	-1.054	-1.346%	7.54万	0.00亿	0.000%
2026-06-08	74.592	78.323	80.869	74.592	-0.031	-0.040%	9.98万	0.00亿	0.000%
2026-06-05	77.792	78.354	80.300	76.700	1.054	1.364%	8.52万	0.00亿	0.000%
2026-06-04	77.677	77.300	78.785	76.285	-0.954	-1.219%	6.36万	0.00亿	0.000%
2026-06-03	76.754	78.254	81.300	76.131	0.508	0.653%	10.03万	0.00亿	0.000%
2026-06-02	79.177	77.746	81.100	75.739	-3.900	-4.777%	15.96万	0.00亿	0.000%
2026-06-01	80.746	81.646	86.431	80.462	1.669	2.087%	14.27万	0.00亿	0.000%
2026-05-29	83.062	79.977	85.354	78.515	-2.023	-2.467%	9.48万	0.00亿	0.000%
2026-05-28	78.915	82.000	82.669	77.239	3.085	3.909%	10.54万	0.00亿	0.000%
2026-05-27	80.992	78.915	81.792	78.439	-2.577	-3.162%	8.69万	0.00亿	0.000%
2026-05-26	83.000	81.492	83.931	80.154	-1.831	-2.197%	12.71万	0.00亿	0.000%
2026-05-25	87.539	83.323	89.192	80.885	-4.216	-4.816%	15.90万	0.00亿	0.000%
2026-05-22	84.715	87.539	88.192	84.208	4.293	5.157%	12.28万	0.00亿	0.000%
2026-05-21	88.639	83.246	88.846	82.285	-5.600	-6.303%	15.28万	0.00亿	0.000%
2026-05-20	84.662	88.846	92.208	84.077	5.023	5.992%	18.87万	0.00亿	0.000%
2026-05-19	81.362	83.823	84.323	80.439	1.746	2.127%	11.07万	0.00亿	0.000%
2026-05-18	78.454	82.077	83.685	78.454	3.762	4.804%	12.63万	0.00亿	0.000%
2026-05-15	79.746	78.315	82.669	77.123	-1.431	-1.794%	12.58万	0.00亿	0.000%
2026-05-14	81.377	79.746	82.023	78.900	-0.800	-0.993%	9.57万	0.00亿	0.000%
2026-05-13	78.431	80.546	81.177	77.669	0.969	1.218%	9.26万	0.00亿	0.000%
2026-05-12	79.054	79.577	81.031	77.669	0.585	0.741%	11.30万	0.00亿	0.000%
2026-05-11	76.862	78.992	79.946	74.885	1.738	2.250%	12.95万	0.00亿	0.000%
2026-05-08	76.123	77.254	78.439	74.415	-0.261	-0.337%	12.20万	0.00亿	0.000%
2026-05-07	71.423	77.515	78.292	71.423	5.076	7.007%	14.13万	0.00亿	0.000%
2026-05-06	70.146	72.439	73.677	69.823	3.347	4.844%	14.47万	0.00亿	0.000%
2026-04-30	68.439	69.092	70.115	66.985	0.023	0.033%	14.27万	0.00亿	0.000%
2026-04-29	66.600	69.069	71.515	66.208	1.400	2.069%	19.37万	0.00亿	0.000%
2026-04-28	64.385	67.669	69.915	63.831	4.115	6.475%	23.77万	0.00亿	0.000%
2026-04-27	61.515	63.554	65.200	59.977	1.469	2.366%	21.32万	0.00亿	0.000%
2026-04-24	57.669	62.085	62.085	56.139	5.646	10.004%	19.99万	0.00亿	0.000%
2026-04-23	57.308	56.439	57.308	55.054	-0.484	-0.850%	8.56万	0.00亿	0.000%
2026-04-22	55.439	56.923	57.185	55.439	1.492	2.692%	7.58万	0.00亿	0.000%
2026-04-21	54.046	55.431	56.000	53.223	0.669	1.222%	8.48万	0.00亿	0.000%
2026-04-20	54.369	54.762	55.046	53.162	-0.269	-0.489%	7.56万	0.00亿	0.000%
2026-04-17	55.223	55.031	55.862	53.315	-0.831	-1.488%	11.37万	0.00亿	0.000%
2026-04-16	51.969	55.862	56.115	51.892	4.023	7.761%	13.81万	0.00亿	0.000%
2026-04-15	51.523	51.839	53.615	50.462	0.185	0.358%	12.13万	0.00亿	0.000%
2026-04-14	50.592	51.654	52.108	50.315	2.215	4.480%	7.32万	0.00亿	0.000%
2026-04-13	48.746	49.439	50.585	48.423	0.000	0.000%	5.29万	0.00亿	0.000%
2026-04-10	49.577	49.277	50.269	48.446	0.000	0.000%	6.20万	0.00亿	0.000%
2026-04-09	47.054	49.108	49.423	46.854	0.000	0.000%	6.45万	0.00亿	0.000%
2026-04-08	46.092	47.662	47.962	45.815	0.000	0.000%	6.40万	0.00亿	0.000%
2026-04-07	45.362	44.777	45.700	43.823	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-03	45.815	44.992	46.477	44.346	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-02	47.492	45.346	47.492	44.954	0.000	0.000%	5.32万	0.00亿	0.000%
2026-04-01	47.369	47.562	48.339	46.362	0.000	0.000%	6.88万	0.00亿	0.000%