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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.53 | 13.03 | 12.53 | 12.81 | +1.10% | 1.28 | 3.06% |
| 2026-04-21 | 12.69 | 12.75 | 12.34 | 12.67 | +0.08% | 1.17 | 2.88% |
| 2026-04-20 | 12.90 | 12.94 | 12.64 | 12.66 | -1.71% | 1.11 | 2.68% |
| 2026-04-17 | 12.82 | 13.05 | 12.65 | 12.88 | +0.94% | 1.08 | 2.59% |
| 2026-04-16 | 12.75 | 12.86 | 12.56 | 12.76 | 0.00% | 1.13 | 2.74% |
| 2026-04-15 | 12.90 | 13.18 | 12.76 | 12.76 | -0.55% | 1.71 | 4.06% |
| 2026-04-14 | 12.77 | 13.00 | 12.64 | 12.83 | +1.42% | 1.62 | 3.89% |
| 2026-04-13 | 12.29 | 12.94 | 12.21 | 12.65 | +2.93% | 1.87 | 4.57% |
| 2026-04-10 | 12.21 | 12.55 | 12.21 | 12.29 | +0.24% | 1.06 | 2.65% |
| 2026-04-09 | 12.24 | 12.38 | 12.15 | 12.26 | -1.29% | 1.35 | 3.41% |
| 2026-04-08 | 11.94 | 12.45 | 11.86 | 12.42 | +7.91% | 1.67 | 4.25% |
| 2026-04-07 | 11.46 | 11.70 | 11.36 | 11.51 | +1.41% | 0.85 | 2.27% |
| 2026-04-03 | 11.65 | 11.83 | 11.30 | 11.35 | -2.99% | 1.08 | 2.91% |
| 2026-04-02 | 11.83 | 11.95 | 11.56 | 11.70 | -1.18% | 1.25 | 3.26% |
| 2026-04-01 | 11.70 | 12.13 | 11.49 | 11.84 | +4.32% | 1.72 | 4.49% |
| 2026-03-31 | 11.79 | 11.90 | 11.32 | 11.35 | -3.49% | 1.01 | 2.69% |
| 2026-03-30 | 11.81 | 11.92 | 11.51 | 11.76 | -1.26% | 1.29 | 3.40% |
| 2026-03-27 | 10.90 | 12.12 | 10.89 | 11.91 | +7.01% | 2.64 | 6.94% |
| 2026-03-26 | 11.80 | 11.85 | 11.08 | 11.13 | -6.08% | 1.51 | 4.08% |
| 2026-03-25 | 11.58 | 12.15 | 11.55 | 11.85 | +3.22% | 1.76 | 4.57% |