慧智微 sh.688512
16.53
-2.02%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.74 | 17.89 | 16.03 | 16.53 | -2.02% | 8.12 | 15.12% |
| 2026-05-22 | 14.06 | 16.87 | 13.99 | 16.87 | +19.99% | 8.07 | 15.87% |
| 2026-05-21 | 15.36 | 15.57 | 13.88 | 14.06 | -8.46% | 4.35 | 9.09% |
| 2026-05-20 | 15.22 | 15.98 | 15.20 | 15.36 | +1.05% | 3.97 | 7.88% |
| 2026-05-19 | 15.01 | 15.28 | 14.46 | 15.20 | +1.27% | 3.88 | 8.03% |
| 2026-05-18 | 15.01 | 15.43 | 14.61 | 15.01 | -2.91% | 4.76 | 9.77% |
| 2026-05-15 | 14.86 | 16.68 | 14.83 | 15.46 | +1.84% | 8.43 | 16.53% |
| 2026-05-14 | 13.66 | 15.88 | 13.48 | 15.18 | +12.11% | 6.91 | 14.36% |
| 2026-05-13 | 13.30 | 13.70 | 13.22 | 13.54 | +0.15% | 1.89 | 4.33% |
| 2026-05-12 | 13.60 | 13.77 | 13.34 | 13.52 | -0.81% | 1.91 | 4.36% |
| 2026-05-11 | 13.38 | 13.66 | 13.23 | 13.63 | +3.26% | 2.62 | 6.00% |
| 2026-05-08 | 13.11 | 13.23 | 12.95 | 13.20 | -0.60% | 1.34 | 3.16% |
| 2026-05-07 | 13.13 | 13.35 | 12.95 | 13.28 | +1.84% | 2.16 | 5.06% |
| 2026-05-06 | 13.00 | 13.24 | 12.86 | 13.04 | +2.84% | 2.42 | 5.73% |
| 2026-04-30 | 11.99 | 12.83 | 11.87 | 12.68 | +5.67% | 1.66 | 4.13% |
| 2026-04-29 | 11.81 | 12.20 | 11.57 | 12.00 | -2.60% | 1.84 | 4.78% |
| 2026-04-28 | 12.65 | 12.79 | 12.22 | 12.32 | -2.99% | 1.10 | 2.70% |
| 2026-04-27 | 12.57 | 12.80 | 12.46 | 12.70 | +1.03% | 1.04 | 2.54% |
| 2026-04-24 | 12.45 | 12.73 | 12.29 | 12.57 | +0.88% | 1.20 | 2.95% |
| 2026-04-23 | 12.81 | 12.93 | 12.26 | 12.46 | -2.73% | 1.40 | 3.47% |