地纬智能（688579）历史行情
以下为地纬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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.890 | 7.790 | 8.010 | 7.720 | -0.050 | -0.638% | 192.25万 | 0.15亿 | 0.481% |
| 2026-10-07 | 7.950 | 7.840 | 8.010 | 7.810 | -0.100 | -1.259% | 262.22万 | 0.21亿 | 0.656% |
| 2026-10-06 | 7.950 | 7.840 | 8.010 | 7.810 | -0.100 | -1.259% | 262.22万 | 0.21亿 | 0.656% |
| 2026-10-05 | 7.950 | 7.840 | 8.010 | 7.810 | -0.100 | -1.259% | 262.22万 | 0.21亿 | 0.656% |
| 2026-10-02 | 7.950 | 7.840 | 8.010 | 7.810 | -0.100 | -1.259% | 262.22万 | 0.21亿 | 0.656% |
| 2026-10-01 | 7.950 | 7.840 | 8.010 | 7.810 | -0.100 | -1.259% | 262.22万 | 0.21亿 | 0.656% |
| 2026-09-30 | 7.950 | 7.840 | 8.010 | 7.810 | -0.100 | -1.259% | 262.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.860 | 7.940 | 8.020 | 7.820 | 0.100 | 1.276% | 328.74万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.880 | 7.840 | 8.060 | 7.750 | -0.080 | -1.010% | 327.45万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.970 | 7.920 | 8.000 | 7.870 | -0.020 | -0.252% | 230.15万 | 0.18亿 | 0.575% |
| 2026-09-24 | 7.970 | 7.920 | 8.000 | 7.870 | -0.020 | -0.252% | 230.15万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.040 | 7.940 | 8.040 | 7.890 | -0.060 | -0.750% | 203.96万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.920 | 8.000 | 8.060 | 7.870 | 0.120 | 1.523% | 382.51万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.680 | 7.880 | 7.900 | 7.680 | 0.170 | 2.205% | 269.88万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.670 | 7.710 | 7.800 | 7.610 | 0.110 | 1.447% | 226.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.590 | 7.600 | 7.670 | 7.460 | 0.000 | 0.000% | 203.94万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.500 | 7.600 | 7.630 | 7.440 | 0.030 | 0.396% | 181.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.730 | 7.570 | 7.830 | 7.540 | -0.170 | -2.196% | 225.52万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.650 | 7.740 | 7.830 | 7.550 | 0.110 | 1.442% | 272.50万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.740 | 7.630 | 7.790 | 7.540 | -0.200 | -2.554% | 344.32万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.850 | 7.830 | 7.900 | 7.780 | -0.070 | -0.886% | 189.72万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.240 | 7.900 | 8.240 | 7.860 | -0.230 | -2.829% | 340.04万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.060 | 8.130 | 8.190 | 7.950 | 0.100 | 1.245% | 276.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.120 | 8.030 | 8.180 | 8.000 | -0.040 | -0.496% | 213.30万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.120 | 8.070 | 8.320 | 8.030 | -0.010 | -0.124% | 312.39万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.260 | 8.080 | 8.310 | 8.080 | -0.130 | -1.583% | 223.74万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.250 | 8.210 | 8.280 | 8.080 | -0.070 | -0.845% | 307.07万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.070 | 8.280 | 8.310 | 8.070 | 0.190 | 2.349% | 398.74万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.850 | 8.090 | 8.110 | 7.830 | 0.170 | 2.146% | 291.08万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.000 | 7.920 | 8.080 | 7.880 | 0.030 | 0.380% | 328.42万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.900 | 7.890 | 7.980 | 7.850 | -0.020 | -0.253% | 223.28万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.020 | 7.910 | 8.050 | 7.860 | -0.110 | -1.372% | 257.41万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.610 | 8.020 | 8.060 | 7.580 | 0.360 | 4.700% | 508.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.810 | 7.660 | 7.900 | 7.520 | -0.300 | -3.769% | 509.41万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.930 | 7.960 | 8.010 | 7.840 | -0.070 | -0.872% | 339.72万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.830 | 8.030 | 8.060 | 7.770 | 0.270 | 3.479% | 533.11万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.970 | 7.760 | 8.010 | 7.730 | -0.280 | -3.483% | 383.46万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.060 | 8.040 | 8.110 | 7.950 | -0.090 | -1.107% | 271.06万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.000 | 8.130 | 8.130 | 7.870 | 0.150 | 1.880% | 362.69万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.070 | 7.980 | 8.140 | 7.920 | -0.090 | -1.115% | 399.42万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.170 | 8.070 | 8.340 | 8.050 | -0.070 | -0.860% | 355.90万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.110 | 8.140 | 8.260 | 8.080 | 0.010 | 0.123% | 418.91万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.290 | 8.130 | 8.290 | 8.040 | -0.080 | -0.974% | 336.34万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.020 | 8.210 | 8.420 | 7.930 | 0.210 | 2.625% | 559.12万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.230 | 8.000 | 8.230 | 7.840 | -0.140 | -1.720% | 469.88万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.080 | 8.140 | 8.270 | 8.000 | 0.060 | 0.743% | 382.91万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.190 | 8.080 | 8.280 | 8.020 | -0.010 | -0.124% | 477.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.960 | 8.090 | 8.200 | 7.960 | 0.150 | 1.889% | 529.42万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.730 | 7.940 | 7.950 | 7.690 | 0.210 | 2.717% | 444.57万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.480 | 7.730 | 7.830 | 7.480 | 0.320 | 4.318% | 604.54万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.520 | 7.410 | 7.680 | 7.380 | -0.110 | -1.463% | 448.70万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.380 | 7.520 | 7.580 | 7.380 | 0.140 | 1.897% | 415.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.240 | 7.380 | 7.490 | 7.240 | 0.070 | 0.958% | 455.35万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.150 | 7.310 | 7.340 | 7.080 | 0.130 | 1.811% | 432.81万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.410 | 7.180 | 7.430 | 7.130 | -0.220 | -2.973% | 343.04万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.330 | 7.400 | 7.430 | 7.190 | 0.080 | 1.093% | 391.26万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.580 | 7.320 | 7.590 | 7.310 | -0.260 | -3.430% | 425.93万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.580 | 7.580 | 7.680 | 7.280 | -0.070 | -0.915% | 572.97万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.560 | 7.650 | 7.850 | 7.450 | 0.020 | 0.262% | 427.25万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.000 | 7.630 | 8.020 | 7.530 | -0.280 | -3.540% | 533.19万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.730 | 7.910 | 8.080 | 7.640 | 0.150 | 1.933% | 474.53万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.570 | 7.760 | 7.850 | 7.570 | 0.120 | 1.571% | 386.55万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.440 | 7.640 | 7.670 | 7.350 | 0.090 | 1.192% | 345.20万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.840 | 7.550 | 7.920 | 7.500 | -0.330 | -4.188% | 378.05万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.660 | 7.880 | 8.010 | 7.460 | 0.240 | 3.141% | 479.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.580 | 7.640 | 7.710 | 7.390 | -0.020 | -0.261% | 359.58万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.550 | 7.660 | 7.700 | 7.410 | 0.210 | 2.819% | 349.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.860 | 7.450 | 7.860 | 7.420 | -0.350 | -4.487% | 338.94万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.890 | 7.800 | 7.960 | 7.750 | -0.050 | -0.637% | 344.02万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.730 | 7.850 | 7.910 | 7.700 | 0.140 | 1.816% | 283.80万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.850 | 7.710 | 7.980 | 7.670 | -0.070 | -0.900% | 352.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.550 | 7.780 | 7.910 | 7.530 | 0.240 | 3.183% | 455.75万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.470 | 7.540 | 7.640 | 7.430 | 0.010 | 0.133% | 362.42万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.570 | 7.530 | 7.650 | 7.380 | -0.030 | -0.397% | 390.36万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.850 | 7.560 | 7.850 | 7.560 | -0.260 | -3.325% | 361.69万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.130 | 7.820 | 8.180 | 7.770 | -0.310 | -3.813% | 460.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.380 | 8.130 | 8.470 | 8.080 | -0.360 | -4.240% | 472.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.360 | 8.490 | 8.680 | 8.360 | 0.050 | 0.592% | 350.36万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.400 | 8.440 | 8.460 | 7.960 | 0.060 | 0.716% | 452.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.330 | 8.380 | 8.430 | 8.150 | 0.050 | 0.600% | 322.38万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.480 | 8.330 | 8.480 | 8.220 | -0.140 | -1.653% | 321.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.520 | 8.470 | 8.550 | 8.310 | -0.060 | -0.703% | 405.46万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.590 | 8.530 | 8.740 | 8.380 | 0.030 | 0.353% | 339.89万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.350 | 8.500 | 8.600 | 8.290 | 0.290 | 3.532% | 444.27万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.390 | 8.210 | 8.430 | 8.110 | -0.240 | -2.840% | 326.54万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.590 | 8.450 | 8.660 | 8.300 | -0.210 | -2.425% | 290.15万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.820 | 8.660 | 8.820 | 8.490 | 0.100 | 1.168% | 345.15万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.580 | 8.560 | 8.830 | 8.390 | -0.260 | -2.948% | 339.88万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.610 | 8.820 | 8.910 | 8.470 | 0.210 | 2.439% | 301.37万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.710 | 8.610 | 8.730 | 8.520 | -0.110 | -1.261% | 272.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.890 | 8.720 | 9.010 | 8.650 | -0.100 | -1.134% | 376.99万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.060 | 8.820 | 9.110 | 8.780 | -0.250 | -2.756% | 304.86万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.790 | 9.070 | 9.200 | 8.770 | 0.300 | 3.421% | 340.21万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.190 | 8.770 | 9.360 | 8.750 | -0.400 | -4.362% | 476.54万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.210 | 9.170 | 9.260 | 8.950 | -0.030 | -0.326% | 410.00万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.510 | 9.200 | 9.640 | 9.130 | -0.370 | -3.866% | 398.44万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.830 | 9.570 | 9.880 | 9.450 | -0.330 | -3.333% | 351.67万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.860 | 9.900 | 10.050 | 9.730 | -0.030 | -0.302% | 441.52万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.820 | 9.930 | 10.070 | 9.660 | 0.230 | 2.371% | 396.61万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.100 | 9.700 | 10.330 | 9.680 | -0.400 | -3.960% | 541.67万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.190 | 10.100 | 10.530 | 10.080 | -0.160 | -1.559% | 579.75万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.890 | 10.260 | 10.280 | 9.810 | 0.390 | 3.951% | 531.31万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.680 | 9.870 | 10.000 | 9.640 | 0.160 | 1.648% | 344.36万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.890 | 9.710 | 10.000 | 9.610 | -0.190 | -1.919% | 492.35万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.170 | 9.900 | 10.260 | 9.870 | -0.260 | -2.559% | 454.16万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.980 | 10.160 | 10.200 | 9.890 | 0.150 | 1.499% | 469.27万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.270 | 10.010 | 10.300 | 9.980 | -0.270 | -2.626% | 531.85万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.460 | 10.280 | 10.460 | 10.200 | -0.010 | -0.097% | 503.80万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.160 | 10.290 | 10.320 | 10.050 | 0.170 | 1.680% | 442.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.030 | 10.120 | 10.130 | 9.940 | 0.110 | 1.099% | 559.04万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.150 | 10.010 | 10.260 | 10.000 | -0.050 | -0.497% | 739.64万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.310 | 10.060 | 10.340 | 9.970 | -0.660 | -6.157% | 986.10万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.430 | 10.720 | 10.850 | 10.430 | 0.160 | 1.515% | 375.89万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.800 | 10.560 | 10.850 | 10.510 | -0.310 | -2.852% | 436.19万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.720 | 10.870 | 10.950 | 10.510 | 0.150 | 1.399% | 401.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.810 | 10.720 | 10.910 | 10.580 | -0.130 | -1.198% | 559.64万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.120 | 10.850 | 11.120 | 10.720 | -0.250 | -2.252% | 609.42万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.020 | 11.100 | 11.140 | 10.990 | -0.040 | -0.359% | 494.46万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.950 | 11.140 | 11.190 | 10.800 | 0.160 | 1.457% | 725.93万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.210 | 10.980 | 11.220 | 10.890 | -0.180 | -1.613% | 777.16万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.170 | 11.160 | 11.550 | 11.150 | -0.090 | -0.800% | 791.77万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.900 | 11.250 | 11.360 | 10.800 | 0.370 | 3.401% | 877.04万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.100 | 10.880 | 11.150 | 10.810 | -0.220 | -1.982% | 857.55万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.440 | 11.100 | 11.350 | 10.440 | 0.770 | 7.454% | 1,315.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.300 | 10.330 | 10.430 | 10.230 | -0.010 | -0.097% | 364.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.350 | 10.340 | 10.490 | 10.320 | 0.000 | 0.000% | 367.66万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.500 | 10.230 | 10.550 | 10.180 | 0.000 | 0.000% | 443.73万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.250 | 10.580 | 10.610 | 10.230 | 0.000 | 0.000% | 468.20万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.900 | 10.030 | 10.100 | 9.890 | 0.000 | 0.000% | 321.22万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.120 | 9.940 | 10.210 | 9.820 | 0.000 | 0.000% | 363.07万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.380 | 10.120 | 10.400 | 10.010 | 0.000 | 0.000% | 437.40万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.300 | 10.420 | 10.500 | 10.220 | 0.000 | 0.000% | 478.63万 | 0.00亿 | 0.000% |