智微智能(001339)股票信息
| 股票代码 | 001339 |
| 股票名称 | 智微智能 |
| 最新价/元 | 51.97 |
| 涨跌额/元 | -0.34 |
| 涨跌幅/% | -0.65 |
| 买入/元 | 51.97 |
| 卖出/元 | 51.98 |
| 昨收/元 | 52.31 |
| 今开/元 | 51.94 |
| 最高/元 | 53.37 |
| 最低/元 | 51.22 |
| 成交量/手 | 113782.52 |
| 成交额/万 | 59521.93 |
| 股净值/元 | 103.94 |
| 市净率 | 6.09 |
| 总市值/万 | 1307761.25 |
| 流通值/万 | 388639.15 |
| 换手率/% | 15.22 |
| 入市日期 | 2022-08-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
智微智能(001339)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 51.94 | 51.97 | -0.34 | -0.65 | 113782.52 | 59521.93 | 15.22 |
| 2025-07-22 | 53.56 | 52.31 | -1.65 | -3.06 | 157331.66 | 83078.55 | 21.04 |
| 2025-07-21 | 52.01 | 53.96 | -1.69 | -3.04 | 215791.42 | 116043.00 | 28.86 |
| 2025-07-18 | 57.00 | 55.65 | 1.31 | 2.41 | 373882.64 | 216073.30 | 50.00 |
| 2025-07-17 | 49.50 | 54.34 | 4.94 | 10.00 | 184280.12 | 97952.59 | 24.64 |
| 2025-07-16 | 50.38 | 49.40 | -0.38 | -0.76 | 72412.36 | 36015.26 | 9.68 |
| 2025-07-15 | 47.97 | 49.78 | 1.71 | 3.56 | 90606.52 | 44444.49 | 12.12 |
| 2025-07-14 | 47.68 | 48.07 | 0.40 | 0.84 | 33474.87 | 16020.02 | 4.48 |
| 2025-07-11 | 47.25 | 47.67 | 0.41 | 0.87 | 54742.79 | 25905.78 | 7.32 |
| 2025-07-10 | 48.56 | 47.26 | -1.79 | -3.65 | 80627.90 | 38113.97 | 10.78 |
| 2025-07-09 | 49.32 | 49.05 | -0.34 | -0.69 | 47178.05 | 23148.33 | 6.40 |
| 2025-07-08 | 47.59 | 49.39 | 1.67 | 3.50 | 79560.22 | 38923.58 | 10.80 |
| 2025-07-07 | 48.23 | 47.72 | -0.45 | -0.93 | 25249.35 | 12020.03 | 3.43 |
| 2025-07-04 | 48.43 | 48.17 | -0.30 | -0.62 | 35021.89 | 16910.56 | 4.75 |
| 2025-07-03 | 47.40 | 48.47 | 1.01 | 2.13 | 48636.08 | 23472.22 | 6.60 |
| 2025-07-02 | 48.08 | 47.46 | -0.78 | -1.62 | 35356.45 | 16808.25 | 4.80 |
| 2025-07-01 | 48.36 | 48.24 | -0.09 | -0.19 | 38037.50 | 18342.57 | 5.16 |
| 2025-06-30 | 48.03 | 48.33 | 0.35 | 0.73 | 39322.18 | 18930.30 | 5.34 |
| 2025-06-27 | 47.44 | 47.98 | 0.66 | 1.40 | 56453.28 | 27015.69 | 7.66 |
| 2025-06-26 | 47.28 | 47.32 | 0.02 | 0.04 | 53453.71 | 25426.96 | 7.26 |
| 2025-06-25 | 46.56 | 47.30 | 0.75 | 1.61 | 49087.37 | 23051.29 | 6.66 |
| 2025-06-24 | 45.04 | 46.55 | 1.60 | 3.56 | 51219.67 | 23657.20 | 6.95 |
| 2025-06-23 | 44.03 | 44.95 | 0.43 | 0.97 | 29289.00 | 13097.44 | 3.98 |
| 2025-06-20 | 45.45 | 44.52 | -1.14 | -2.50 | 36879.31 | 16576.89 | 5.01 |
| 2025-06-19 | 45.69 | 45.66 | -0.03 | -0.07 | 45239.02 | 20834.02 | 6.14 |
| 2025-06-18 | 45.50 | 45.69 | -0.02 | -0.04 | 26393.41 | 12028.30 | 3.58 |
| 2025-06-17 | 46.01 | 45.71 | -0.27 | -0.59 | 33009.83 | 15076.05 | 4.48 |
| 2025-06-16 | 45.67 | 45.98 | -0.05 | -0.11 | 41571.43 | 19142.12 | 5.64 |
| 2025-06-13 | 47.00 | 46.03 | -1.65 | -3.46 | 64738.56 | 30027.63 | 8.79 |
| 2025-06-12 | 47.50 | 47.68 | -0.11 | -0.23 | 32363.60 | 15495.17 | 4.39 |
| 2025-06-11 | 47.77 | 47.79 | -0.14 | -0.29 | 33432.22 | 16017.98 | 4.54 |
| 2025-06-10 | 49.01 | 47.93 | -1.20 | -2.44 | 56747.36 | 27221.41 | 7.70 |
| 2025-06-09 | 49.52 | 49.13 | -0.04 | -0.08 | 54359.23 | 26713.52 | 7.38 |
| 2025-06-06 | 48.38 | 49.17 | 0.87 | 1.80 | 101190.57 | 49734.84 | 13.73 |
| 2025-06-05 | 46.60 | 48.30 | 1.73 | 3.72 | 88245.85 | 42054.41 | 11.98 |
| 2025-06-04 | 45.76 | 46.57 | 0.81 | 1.77 | 41937.58 | 19445.40 | 5.69 |
| 2025-06-03 | 45.67 | 45.76 | -0.02 | -0.04 | 32062.00 | 14751.40 | 4.38 |
| 2025-05-30 | 46.98 | 45.78 | -1.65 | -3.48 | 51711.00 | 23865.28 | 7.07 |
| 2025-05-29 | 46.98 | 47.43 | 0.72 | 1.54 | 52005.00 | 24688.96 | 7.11 |
| 2025-05-28 | 46.83 | 46.71 | -0.12 | -0.26 | 36745.00 | 17231.88 | 5.02 |
| 2025-05-27 | 47.70 | 46.83 | -1.03 | -2.15 | 34548.00 | 16222.58 | 4.72 |
| 2025-05-26 | 47.36 | 47.94 | 0.39 | 0.82 | 31647.00 | 15115.83 | 4.33 |
| 2025-05-23 | 48.62 | 47.55 | -1.37 | -2.80 | 56604.20 | 27293.99 | 7.74 |
| 2025-05-22 | 48.88 | 48.92 | -0.27 | -0.55 | 41457.00 | 20400.10 | 5.67 |
| 2025-05-21 | 49.50 | 49.19 | -0.59 | -1.19 | 53162.00 | 26097.48 | 7.27 |
| 2025-05-20 | 50.10 | 49.78 | -0.29 | -0.58 | 50710.00 | 25268.84 | 6.93 |
| 2025-05-19 | 50.80 | 50.07 | -1.34 | -2.61 | 73836.00 | 36889.84 | 10.10 |
| 2025-05-16 | 51.28 | 51.41 | -0.38 | -0.73 | 57619.00 | 29786.25 | 7.88 |
| 2025-05-15 | 52.79 | 51.79 | -1.00 | -1.89 | 51017.32 | 26465.13 | 6.98 |
| 2025-05-14 | 53.01 | 52.79 | -0.35 | -0.66 | 61827.00 | 32690.67 | 8.45 |
| 2025-05-13 | 54.68 | 53.14 | -0.81 | -1.50 | 77173.83 | 41280.79 | 10.55 |
| 2025-05-12 | 53.85 | 53.95 | 0.10 | 0.19 | 81656.50 | 43950.88 | 11.17 |
| 2025-05-09 | 55.13 | 53.85 | -1.26 | -2.29 | 117252.89 | 64093.73 | 16.03 |
| 2025-05-08 | 54.98 | 55.11 | 0.26 | 0.47 | 125664.34 | 69576.23 | 17.18 |
| 2025-05-07 | 56.50 | 54.85 | -0.37 | -0.67 | 134173.61 | 73793.70 | 18.35 |
| 2025-05-06 | 52.90 | 55.22 | 3.20 | 6.15 | 152571.87 | 83730.61 | 20.86 |
| 2025-04-30 | 49.11 | 52.02 | 2.98 | 6.08 | 123383.20 | 63188.08 | 16.87 |
| 2025-04-29 | 47.97 | 49.04 | 0.70 | 1.45 | 74074.04 | 36220.40 | 10.13 |
| 2025-04-28 | 48.06 | 48.34 | 0.88 | 1.85 | 101220.00 | 49242.88 | 13.84 |
| 2025-04-25 | 47.09 | 47.46 | 0.38 | 0.81 | 49298.89 | 23356.30 | 6.74 |
| 2025-04-24 | 48.35 | 47.08 | -1.01 | -2.10 | 68691.14 | 32472.30 | 9.39 |
| 2025-04-23 | 47.50 | 48.09 | 1.48 | 3.18 | 89091.00 | 42629.35 | 12.18 |
| 2025-04-22 | 47.83 | 46.61 | -1.22 | -2.55 | 55001.00 | 25879.32 | 7.52 |
| 2025-04-21 | 45.90 | 47.83 | 1.70 | 3.69 | 70983.00 | 33351.82 | 9.71 |
| 2025-04-18 | 45.48 | 46.13 | 0.52 | 1.14 | 48345.00 | 22254.73 | 6.61 |
| 2025-04-17 | 44.41 | 45.61 | 0.67 | 1.49 | 77442.31 | 35631.80 | 10.59 |
| 2025-04-16 | 45.83 | 44.94 | -0.89 | -1.94 | 62831.00 | 28374.85 | 8.59 |
| 2025-04-15 | 46.40 | 45.83 | -0.53 | -1.14 | 60481.00 | 27852.84 | 8.27 |
| 2025-04-14 | 46.73 | 46.36 | 0.11 | 0.24 | 85046.44 | 39797.47 | 11.63 |
| 2025-04-11 | 45.50 | 46.25 | 0.87 | 1.92 | 134657.44 | 62325.43 | 18.42 |
| 2025-04-10 | 44.79 | 45.38 | 4.13 | 10.01 | 33136.00 | 14983.82 | 4.53 |
| 2025-04-09 | 38.19 | 41.25 | 1.17 | 2.92 | 123973.15 | 49019.86 | 16.95 |
| 2025-04-08 | 42.90 | 40.08 | -4.45 | -9.99 | 94650.00 | 38743.57 | 12.94 |
| 2025-04-07 | 44.53 | 44.53 | -4.95 | -10.00 | 16963.00 | 7576.02 | 2.32 |
| 2025-04-03 | 49.90 | 49.48 | -1.22 | -2.41 | 51794.00 | 25764.53 | 7.08 |
| 2025-04-02 | 50.27 | 50.70 | 0.42 | 0.84 | 48754.00 | 24805.88 | 6.67 |
| 2025-04-01 | 51.02 | 50.28 | -0.79 | -1.55 | 54230.15 | 27540.95 | 7.42 |
| 2025-03-31 | 50.00 | 51.07 | -0.04 | -0.08 | 114685.00 | 56743.90 | 15.68 |
| 2025-03-28 | 51.20 | 51.11 | -0.28 | -0.55 | 54780.00 | 28302.40 | 7.49 |
| 2025-03-27 | 52.45 | 51.39 | -1.06 | -2.02 | 69290.00 | 35944.88 | 9.48 |
| 2025-03-26 | 51.18 | 52.45 | 1.23 | 2.40 | 96309.00 | 50941.45 | 13.17 |
| 2025-03-25 | 54.01 | 51.22 | -2.88 | -5.32 | 101689.08 | 53155.29 | 13.91 |
| 2025-03-24 | 55.92 | 54.10 | -1.99 | -3.55 | 138971.71 | 74725.49 | 19.01 |
| 2025-03-21 | 56.11 | 56.09 | -1.22 | -2.13 | 117867.87 | 67175.17 | 16.12 |
| 2025-03-20 | 58.89 | 57.31 | -3.97 | -6.48 | 143200.62 | 83649.77 | 19.58 |
| 2025-03-19 | 61.87 | 61.28 | -1.45 | -2.31 | 244662.20 | 144885.77 | 33.46 |
| 2025-03-18 | 64.16 | 62.73 | -1.25 | -1.95 | 181990.00 | 115628.50 | 24.89 |
| 2025-03-17 | 59.16 | 63.98 | 4.82 | 8.15 | 233747.00 | 145038.84 | 31.97 |
| 2025-03-14 | 56.70 | 59.16 | 1.23 | 2.12 | 188020.98 | 111846.30 | 25.71 |
| 2025-03-13 | 57.80 | 57.93 | -0.92 | -1.56 | 143500.50 | 83134.30 | 19.63 |
| 2025-03-12 | 59.99 | 58.85 | -0.31 | -0.52 | 151588.00 | 90291.85 | 20.73 |
| 2025-03-11 | 56.95 | 59.16 | 2.21 | 3.88 | 177740.68 | 104501.11 | 24.31 |
| 2025-03-10 | 59.66 | 56.95 | -0.93 | -1.61 | 201117.76 | 117170.40 | 27.51 |
| 2025-03-07 | 54.37 | 57.88 | 2.98 | 5.43 | 273007.30 | 156312.87 | 37.34 |
| 2025-03-06 | 56.99 | 54.90 | -1.00 | -1.79 | 253308.98 | 141083.97 | 34.64 |
| 2025-03-05 | 54.26 | 55.90 | 5.08 | 10.00 | 256110.34 | 141524.50 | 35.03 |
| 2025-03-04 | 45.41 | 50.82 | 4.62 | 10.00 | 78033.29 | 38261.10 | 10.67 |
| 2025-03-03 | 46.30 | 46.20 | -0.16 | -0.35 | 101321.01 | 47015.96 | 13.86 |
| 2025-02-28 | 50.70 | 46.36 | -4.64 | -9.10 | 129140.03 | 61816.08 | 17.66 |
| 2025-02-27 | 53.01 | 51.00 | -2.23 | -4.19 | 133608.59 | 68218.21 | 18.27 |
日K线
周K线
月K线
