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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.41 | 12.85 | 12.16 | 12.55 | +1.13% | 1.78 | 4.35% |
| 2025-09-16 | 12.27 | 12.58 | 12.10 | 12.41 | +2.06% | 1.55 | 3.87% |
| 2025-09-15 | 12.99 | 13.10 | 12.15 | 12.16 | -0.25% | 1.98 | 4.93% |
| 2025-09-12 | 12.08 | 12.46 | 11.94 | 12.19 | +0.91% | 1.71 | 4.32% |
| 2025-09-11 | 11.55 | 12.08 | 11.35 | 12.08 | +4.95% | 1.87 | 4.89% |
| 2025-09-10 | 11.60 | 11.81 | 11.49 | 11.51 | -0.78% | 1.04 | 2.77% |
| 2025-09-09 | 11.93 | 11.93 | 11.52 | 11.60 | -3.01% | 1.40 | 3.68% |
| 2025-09-08 | 12.10 | 12.16 | 11.82 | 11.96 | -0.91% | 1.51 | 3.89% |
| 2025-09-05 | 11.82 | 12.14 | 11.70 | 12.07 | +2.55% | 1.30 | 3.35% |
| 2025-09-04 | 12.45 | 12.56 | 11.59 | 11.77 | -4.85% | 2.04 | 5.20% |
| 2025-09-03 | 12.50 | 12.83 | 12.30 | 12.37 | -0.96% | 1.86 | 4.57% |
| 2025-09-02 | 13.26 | 13.26 | 12.33 | 12.49 | -5.52% | 3.32 | 8.11% |
| 2025-09-01 | 13.45 | 13.66 | 13.05 | 13.22 | -0.75% | 2.56 | 5.94% |
| 2025-08-29 | 13.82 | 13.82 | 12.88 | 13.32 | -4.72% | 3.57 | 8.27% |
| 2025-08-28 | 13.28 | 14.04 | 13.28 | 13.98 | +6.07% | 3.90 | 8.75% |
| 2025-08-27 | 13.56 | 14.13 | 13.11 | 13.18 | -3.44% | 3.14 | 7.08% |
| 2025-08-26 | 13.60 | 13.71 | 13.35 | 13.65 | +0.22% | 2.46 | 5.60% |
| 2025-08-25 | 13.67 | 14.01 | 13.38 | 13.62 | +1.19% | 3.52 | 7.91% |
| 2025-08-22 | 12.89 | 13.49 | 12.89 | 13.46 | +4.34% | 3.43 | 7.94% |
| 2025-08-21 | 13.05 | 13.32 | 12.78 | 12.90 | -1.38% | 2.48 | 5.85% |