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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.56 | 12.91 | 12.48 | 12.75 | +2.57% | 2.02 | 4.88% |
| 2026-02-13 | 12.07 | 12.67 | 12.01 | 12.43 | +2.90% | 1.53 | 3.80% |
| 2026-02-12 | 12.01 | 12.15 | 11.85 | 12.08 | +1.43% | 0.68 | 1.75% |
| 2026-02-11 | 11.90 | 12.04 | 11.79 | 11.91 | +0.08% | 0.70 | 1.80% |
| 2026-02-10 | 11.82 | 12.02 | 11.82 | 11.90 | -0.08% | 0.57 | 1.48% |
| 2026-02-09 | 11.55 | 11.97 | 11.55 | 11.91 | +4.11% | 0.96 | 2.51% |
| 2026-02-06 | 11.45 | 11.60 | 11.32 | 11.44 | -0.44% | 0.66 | 1.77% |
| 2026-02-05 | 11.52 | 11.59 | 11.41 | 11.49 | -0.95% | 0.74 | 1.98% |
| 2026-02-04 | 11.88 | 11.88 | 11.46 | 11.60 | -2.93% | 0.97 | 2.56% |
| 2026-02-03 | 11.68 | 11.95 | 11.57 | 11.95 | +3.28% | 0.94 | 2.47% |
| 2026-02-02 | 11.98 | 12.07 | 11.55 | 11.57 | -3.90% | 1.28 | 3.34% |
| 2026-01-30 | 11.97 | 12.18 | 11.71 | 12.04 | +0.42% | 1.20 | 3.10% |
| 2026-01-29 | 12.29 | 12.42 | 11.90 | 11.99 | -2.99% | 1.36 | 3.45% |
| 2026-01-28 | 12.50 | 12.68 | 12.21 | 12.36 | -0.96% | 1.72 | 4.25% |
| 2026-01-27 | 12.08 | 12.49 | 11.75 | 12.48 | +2.89% | 1.92 | 4.85% |
| 2026-01-26 | 12.42 | 12.50 | 12.01 | 12.13 | -2.41% | 1.40 | 3.54% |
| 2026-01-23 | 12.25 | 12.43 | 12.15 | 12.43 | +1.47% | 1.13 | 2.84% |
| 2026-01-22 | 12.28 | 12.42 | 12.14 | 12.25 | +0.49% | 1.10 | 2.76% |
| 2026-01-21 | 12.00 | 12.28 | 11.87 | 12.19 | +1.33% | 1.38 | 3.49% |
| 2026-01-20 | 11.96 | 12.26 | 11.93 | 12.03 | +0.42% | 1.41 | 3.61% |