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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.43 | 10.72 | 10.41 | 10.57 | +0.38% | 0.50 | 1.45% |
| 2025-12-17 | 10.48 | 10.55 | 10.18 | 10.53 | +1.06% | 0.64 | 1.91% |
| 2025-12-16 | 10.68 | 10.76 | 10.33 | 10.42 | -2.80% | 0.58 | 1.72% |
| 2025-12-15 | 10.85 | 10.91 | 10.68 | 10.72 | -2.01% | 0.51 | 1.46% |
| 2025-12-12 | 10.64 | 10.99 | 10.53 | 10.94 | +2.15% | 0.61 | 1.74% |
| 2025-12-11 | 10.89 | 11.06 | 10.71 | 10.71 | -2.28% | 0.74 | 2.10% |
| 2025-12-10 | 10.98 | 11.10 | 10.83 | 10.96 | -0.63% | 0.54 | 1.51% |
| 2025-12-09 | 11.23 | 11.27 | 11.01 | 11.03 | -1.96% | 0.54 | 1.50% |
| 2025-12-08 | 11.22 | 11.38 | 11.21 | 11.25 | +0.36% | 0.84 | 2.30% |
| 2025-12-05 | 10.96 | 11.27 | 10.75 | 11.21 | +2.19% | 0.62 | 1.73% |
| 2025-12-04 | 11.05 | 11.15 | 10.73 | 10.97 | +0.18% | 0.55 | 1.56% |
| 2025-12-03 | 11.20 | 11.28 | 10.95 | 10.95 | -2.84% | 0.64 | 1.80% |
| 2025-12-02 | 11.34 | 11.40 | 11.14 | 11.27 | -0.62% | 0.59 | 1.62% |
| 2025-12-01 | 11.18 | 11.45 | 11.03 | 11.34 | +1.43% | 0.93 | 2.53% |
| 2025-11-28 | 11.03 | 11.33 | 10.89 | 11.18 | +1.36% | 0.85 | 2.36% |
| 2025-11-27 | 10.70 | 11.29 | 10.66 | 11.03 | +3.67% | 1.27 | 3.53% |
| 2025-11-26 | 10.67 | 10.87 | 10.59 | 10.64 | -0.28% | 0.55 | 1.56% |
| 2025-11-25 | 10.45 | 10.84 | 10.45 | 10.67 | +2.30% | 0.55 | 1.59% |
| 2025-11-24 | 10.27 | 10.51 | 10.15 | 10.43 | +2.46% | 0.47 | 1.40% |
| 2025-11-21 | 10.63 | 10.78 | 10.16 | 10.18 | -4.95% | 0.87 | 2.60% |