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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.05 | 12.15 | 11.91 | 11.98 | -0.75% | 0.88 | 2.26% |
| 2026-01-16 | 11.92 | 12.18 | 11.70 | 12.07 | +2.46% | 1.36 | 3.51% |
| 2026-01-15 | 11.70 | 11.86 | 11.55 | 11.78 | +0.51% | 1.18 | 3.10% |
| 2026-01-14 | 11.72 | 11.99 | 11.50 | 11.72 | +0.34% | 1.37 | 3.58% |
| 2026-01-13 | 12.00 | 12.11 | 11.64 | 11.68 | -2.91% | 1.25 | 3.25% |
| 2026-01-12 | 11.81 | 12.03 | 11.76 | 12.03 | +2.91% | 1.35 | 3.49% |
| 2026-01-09 | 11.54 | 11.71 | 11.50 | 11.69 | +1.12% | 0.88 | 2.34% |
| 2026-01-08 | 11.47 | 11.70 | 11.36 | 11.56 | +0.87% | 0.92 | 2.45% |
| 2026-01-07 | 11.48 | 11.58 | 11.34 | 11.46 | +0.26% | 0.93 | 2.52% |
| 2026-01-06 | 11.47 | 11.59 | 11.36 | 11.43 | -0.44% | 0.89 | 2.40% |
| 2026-01-05 | 11.25 | 11.51 | 11.19 | 11.48 | +2.87% | 0.85 | 2.29% |
| 2025-12-31 | 11.06 | 11.28 | 11.03 | 11.16 | +0.09% | 0.64 | 1.77% |
| 2025-12-30 | 11.14 | 11.33 | 11.06 | 11.15 | +0.18% | 0.67 | 1.84% |
| 2025-12-29 | 11.10 | 11.23 | 11.05 | 11.13 | +0.36% | 0.57 | 1.58% |
| 2025-12-26 | 11.18 | 11.32 | 11.03 | 11.09 | -1.07% | 0.64 | 1.77% |
| 2025-12-25 | 11.00 | 11.29 | 10.94 | 11.21 | +2.56% | 0.85 | 2.36% |
| 2025-12-24 | 10.71 | 10.95 | 10.65 | 10.93 | +2.53% | 0.60 | 1.71% |
| 2025-12-23 | 10.93 | 10.95 | 10.60 | 10.66 | -1.57% | 0.60 | 1.73% |
| 2025-12-22 | 10.73 | 10.99 | 10.68 | 10.83 | +1.59% | 0.62 | 1.76% |
| 2025-12-19 | 10.67 | 10.96 | 10.56 | 10.66 | +0.85% | 0.82 | 2.37% |