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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.80 | 13.08 | 12.51 | 13.08 | +1.16% | 2.49 | 6.00% |
| 2025-08-19 | 12.82 | 13.03 | 12.70 | 12.93 | +0.39% | 2.19 | 5.24% |
| 2025-08-18 | 13.10 | 13.18 | 12.76 | 12.88 | -0.39% | 3.02 | 7.17% |
| 2025-08-15 | 12.13 | 13.03 | 12.13 | 12.93 | +6.16% | 3.29 | 8.02% |
| 2025-08-14 | 12.65 | 12.77 | 12.08 | 12.18 | -2.48% | 2.40 | 5.99% |
| 2025-08-13 | 12.54 | 12.96 | 12.35 | 12.49 | -0.48% | 3.04 | 7.43% |
| 2025-08-12 | 12.03 | 12.76 | 11.82 | 12.55 | +4.67% | 2.88 | 7.22% |
| 2025-08-11 | 11.70 | 12.29 | 11.52 | 11.99 | +1.61% | 1.98 | 5.12% |
| 2025-08-08 | 12.15 | 12.23 | 11.79 | 11.80 | -3.59% | 1.75 | 4.53% |
| 2025-08-07 | 12.13 | 12.38 | 12.06 | 12.24 | +0.49% | 2.23 | 5.64% |
| 2025-08-06 | 11.62 | 12.24 | 11.50 | 12.18 | +4.82% | 2.14 | 5.55% |
| 2025-08-05 | 11.61 | 11.68 | 11.53 | 11.62 | 0.00% | 0.96 | 2.54% |
| 2025-08-04 | 11.38 | 11.64 | 11.37 | 11.62 | +1.22% | 1.08 | 2.88% |
| 2025-08-01 | 11.49 | 11.65 | 11.38 | 11.48 | -0.09% | 1.24 | 3.32% |
| 2025-07-31 | 11.48 | 11.83 | 11.42 | 11.49 | -0.43% | 2.03 | 5.38% |
| 2025-07-30 | 11.68 | 11.77 | 11.39 | 11.54 | -1.79% | 1.82 | 4.84% |
| 2025-07-29 | 11.44 | 11.76 | 11.44 | 11.75 | +2.62% | 1.81 | 4.81% |
| 2025-07-28 | 11.41 | 11.49 | 11.29 | 11.45 | +0.17% | 1.20 | 3.25% |
| 2025-07-25 | 11.15 | 11.45 | 11.15 | 11.43 | +2.14% | 1.44 | 3.92% |
| 2025-07-24 | 10.89 | 11.22 | 10.89 | 11.19 | +2.47% | 1.33 | 3.70% |