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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.93 | 11.02 | 10.80 | 10.92 | -0.18% | 0.96 | 2.71% |
| 2025-07-22 | 10.94 | 11.10 | 10.86 | 10.94 | -0.18% | 0.97 | 2.72% |
| 2025-07-21 | 10.88 | 11.09 | 10.88 | 10.96 | +0.09% | 0.91 | 2.56% |
| 2025-07-18 | 10.99 | 11.15 | 10.83 | 10.95 | -0.45% | 0.97 | 2.74% |
| 2025-07-17 | 10.91 | 11.00 | 10.81 | 11.00 | +0.36% | 0.77 | 2.16% |
| 2025-07-16 | 10.93 | 11.14 | 10.81 | 10.96 | +0.83% | 1.03 | 2.87% |
| 2025-07-15 | 10.97 | 11.04 | 10.66 | 10.87 | -0.91% | 0.98 | 2.80% |
| 2025-07-14 | 11.00 | 11.06 | 10.81 | 10.97 | +1.11% | 1.00 | 2.82% |
| 2025-07-11 | 10.58 | 10.95 | 10.55 | 10.85 | +2.26% | 1.08 | 3.10% |
| 2025-07-10 | 10.56 | 10.65 | 10.50 | 10.61 | +0.19% | 0.50 | 1.45% |
| 2025-07-09 | 10.69 | 10.75 | 10.55 | 10.59 | -1.30% | 0.66 | 1.90% |
| 2025-07-08 | 10.50 | 10.75 | 10.46 | 10.73 | +2.39% | 0.78 | 2.26% |
| 2025-07-07 | 10.50 | 10.59 | 10.40 | 10.48 | -0.19% | 0.53 | 1.55% |
| 2025-07-04 | 10.70 | 10.70 | 10.42 | 10.50 | -1.87% | 0.96 | 2.81% |
| 2025-07-03 | 10.68 | 10.84 | 10.61 | 10.70 | 0.00% | 0.79 | 2.27% |
| 2025-07-02 | 10.89 | 10.95 | 10.61 | 10.70 | -2.55% | 0.93 | 2.67% |
| 2025-07-01 | 10.89 | 11.15 | 10.80 | 10.98 | +0.64% | 1.64 | 4.59% |
| 2025-06-30 | 10.73 | 11.09 | 10.73 | 10.91 | +2.44% | 1.47 | 4.13% |
| 2025-06-27 | 10.58 | 10.75 | 10.51 | 10.65 | +1.53% | 0.93 | 2.68% |
| 2025-06-26 | 10.64 | 10.72 | 10.46 | 10.49 | -1.50% | 0.81 | 2.36% |