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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.95 | 11.08 | 10.66 | 10.71 | -1.47% | 0.55 | 1.58% |
| 2025-11-19 | 11.29 | 11.34 | 10.80 | 10.87 | -2.86% | 0.83 | 2.32% |
| 2025-11-18 | 11.18 | 11.28 | 11.06 | 11.19 | -0.89% | 0.66 | 1.83% |
| 2025-11-17 | 11.36 | 11.42 | 11.24 | 11.29 | +0.18% | 0.42 | 1.13% |
| 2025-11-14 | 11.41 | 11.53 | 11.27 | 11.27 | -1.74% | 0.56 | 1.52% |
| 2025-11-13 | 11.39 | 11.56 | 11.37 | 11.47 | +0.70% | 0.55 | 1.49% |
| 2025-11-12 | 11.53 | 11.56 | 11.31 | 11.39 | -1.30% | 0.65 | 1.77% |
| 2025-11-11 | 11.71 | 11.85 | 11.51 | 11.54 | -1.20% | 0.70 | 1.85% |
| 2025-11-10 | 11.67 | 11.79 | 11.57 | 11.68 | +0.43% | 0.65 | 1.72% |
| 2025-11-07 | 11.57 | 11.72 | 11.44 | 11.63 | -0.43% | 0.62 | 1.65% |
| 2025-11-06 | 11.62 | 11.75 | 11.52 | 11.68 | +0.52% | 0.61 | 1.60% |
| 2025-11-05 | 11.51 | 11.68 | 11.47 | 11.62 | -0.34% | 0.50 | 1.34% |
| 2025-11-04 | 11.93 | 11.93 | 11.54 | 11.66 | -2.10% | 0.68 | 1.79% |
| 2025-11-03 | 11.82 | 11.94 | 11.56 | 11.91 | +0.68% | 0.81 | 2.13% |
| 2025-10-31 | 11.81 | 12.03 | 11.80 | 11.83 | +0.34% | 0.84 | 2.18% |
| 2025-10-30 | 11.87 | 12.04 | 11.71 | 11.79 | -0.84% | 0.74 | 1.93% |
| 2025-10-29 | 12.00 | 12.11 | 11.74 | 11.89 | -0.50% | 0.85 | 2.22% |
| 2025-10-28 | 11.63 | 12.21 | 11.52 | 11.95 | +2.58% | 1.64 | 4.20% |
| 2025-10-27 | 11.61 | 11.82 | 11.47 | 11.65 | +1.57% | 1.05 | 2.77% |
| 2025-10-24 | 11.17 | 11.51 | 11.15 | 11.47 | +3.33% | 1.07 | 2.90% |