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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.19 | 10.19 | 9.97 | 10.04 | -1.47% | 0.70 | 2.15% |
| 2025-05-26 | 10.05 | 10.19 | 10.01 | 10.19 | +1.90% | 0.65 | 1.97% |
| 2025-05-23 | 10.19 | 10.31 | 10.00 | 10.00 | -2.25% | 0.85 | 2.60% |
| 2025-05-22 | 10.18 | 10.57 | 10.18 | 10.23 | +0.10% | 1.07 | 3.19% |
| 2025-05-21 | 10.30 | 10.34 | 10.12 | 10.22 | -0.78% | 0.71 | 2.14% |
| 2025-05-20 | 10.34 | 10.43 | 10.19 | 10.30 | 0.00% | 0.82 | 2.44% |
| 2025-05-19 | 10.40 | 10.41 | 10.20 | 10.30 | -1.44% | 1.10 | 3.28% |
| 2025-05-16 | 10.11 | 10.85 | 10.01 | 10.45 | +4.29% | 2.30 | 6.74% |
| 2025-05-15 | 10.31 | 10.31 | 9.98 | 10.02 | -2.15% | 0.64 | 1.99% |
| 2025-05-14 | 10.27 | 10.38 | 10.15 | 10.24 | -0.78% | 0.66 | 1.99% |
| 2025-05-13 | 10.48 | 10.59 | 10.26 | 10.32 | -0.58% | 0.73 | 2.17% |
| 2025-05-12 | 10.21 | 10.49 | 10.21 | 10.38 | +1.37% | 0.80 | 2.39% |
| 2025-05-09 | 10.52 | 10.59 | 10.24 | 10.24 | -3.40% | 1.16 | 3.48% |
| 2025-05-08 | 10.20 | 10.70 | 10.18 | 10.60 | +3.01% | 1.59 | 4.71% |
| 2025-05-07 | 10.47 | 10.68 | 10.17 | 10.29 | -1.34% | 1.34 | 4.03% |
| 2025-05-06 | 10.29 | 10.44 | 10.17 | 10.43 | +2.46% | 1.05 | 3.14% |