慧智微 (688512) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	10.68	10.42	-0.30	-2.80%	10.33	10.76	55742	5836	1.72%
2025-12-15	10.85	10.72	-0.22	-2.01%	10.68	10.91	47289	5093	1.46%
2025-12-12	10.64	10.94	0.23	2.15%	10.53	10.99	56537	6115	1.74%
2025-12-11	10.89	10.71	-0.25	-2.28%	10.71	11.06	68134	7363	2.10%
2025-12-10	10.98	10.96	-0.07	-0.63%	10.83	11.10	48965	5355	1.51%
2025-12-09	11.23	11.03	-0.22	-1.96%	11.01	11.27	48739	5435	1.50%
2025-12-08	11.22	11.25	0.04	0.36%	11.21	11.38	74595	8427	2.30%
2025-12-05	10.96	11.21	0.24	2.19%	10.75	11.27	56299	6213	1.73%
2025-12-04	11.05	10.97	0.02	0.18%	10.73	11.15	50702	5538	1.56%
2025-12-03	11.20	10.95	-0.32	-2.84%	10.95	11.28	58326	6443	1.80%
2025-12-02	11.34	11.27	-0.07	-0.62%	11.14	11.40	52455	5889	1.62%
2025-12-01	11.18	11.34	0.16	1.43%	11.03	11.45	82048	9294	2.53%
2025-11-28	11.03	11.18	0.15	1.36%	10.89	11.33	76445	8534	2.36%
2025-11-27	10.70	11.03	0.39	3.67%	10.66	11.29	114714	12697	3.53%
2025-11-26	10.67	10.64	-0.03	-0.28%	10.59	10.87	50778	5457	1.56%
2025-11-25	10.45	10.67	0.24	2.30%	10.45	10.84	51689	5536	1.59%
2025-11-24	10.27	10.43	0.25	2.46%	10.15	10.51	45483	4699	1.40%
2025-11-21	10.63	10.18	-0.53	-4.95%	10.16	10.78	84359	8732	2.60%
2025-11-20	10.95	10.71	-0.16	-1.47%	10.66	11.08	51360	5549	1.58%
2025-11-19	11.29	10.87	-0.32	-2.86%	10.80	11.34	75382	8289	2.32%
2025-11-18	11.18	11.19	-0.10	-0.89%	11.06	11.28	59348	6635	1.83%
2025-11-17	11.36	11.29	0.02	0.18%	11.24	11.42	36824	4169	1.13%
2025-11-14	11.41	11.27	-0.20	-1.74%	11.27	11.53	49369	5625	1.52%
2025-11-13	11.39	11.47	0.08	0.70%	11.37	11.56	48302	5540	1.49%
2025-11-12	11.53	11.39	-0.15	-1.30%	11.31	11.56	57357	6540	1.77%
2025-11-11	11.71	11.54	-0.14	-1.20%	11.51	11.85	60135	7014	1.85%
2025-11-10	11.67	11.68	0.05	0.43%	11.57	11.79	55955	6529	1.72%
2025-11-07	11.57	11.63	-0.05	-0.43%	11.44	11.72	53464	6208	1.65%
2025-11-06	11.62	11.68	0.06	0.52%	11.52	11.75	51890	6053	1.60%
2025-11-05	11.51	11.62	-0.04	-0.34%	11.47	11.68	43376	5026	1.34%
2025-11-04	11.93	11.66	-0.25	-2.10%	11.54	11.93	58151	6799	1.79%
2025-11-03	11.82	11.91	0.08	0.68%	11.56	11.94	69039	8109	2.13%
2025-10-31	11.81	11.83	0.04	0.34%	11.80	12.03	70627	8393	2.18%
2025-10-30	11.87	11.79	-0.10	-0.84%	11.71	12.04	62536	7413	1.93%
2025-10-29	12.00	11.89	-0.06	-0.50%	11.74	12.11	71951	8532	2.22%
2025-10-28	11.63	11.95	0.30	2.58%	11.52	12.21	136475	16403	4.20%
2025-10-27	11.61	11.65	0.18	1.57%	11.47	11.82	90013	10481	2.77%
2025-10-24	11.17	11.47	0.37	3.33%	11.15	11.51	94007	10709	2.90%
2025-10-23	11.31	11.10	-0.24	-2.12%	10.93	11.31	98567	10888	3.04%
2025-10-22	11.30	11.34	-0.06	-0.53%	11.20	11.48	56957	6450	1.75%
2025-10-21	11.27	11.40	0.19	1.69%	11.13	11.47	70519	8009	2.17%
2025-10-20	11.19	11.21	0.19	1.72%	11.12	11.45	91087	10261	2.81%
2025-10-17	11.53	11.02	-0.46	-4.01%	11.00	11.58	101841	11399	3.14%
2025-10-16	11.66	11.48	-0.36	-3.04%	11.43	11.77	121613	14096	3.75%
2025-10-15	11.85	11.84	-0.01	-0.08%	11.70	11.99	95592	11308	2.95%
2025-10-14	12.59	11.85	-0.55	-4.44%	11.78	12.63	131180	15906	4.04%
2025-10-13	11.70	12.40	0.20	1.64%	11.56	12.44	126990	15435	3.91%
2025-10-10	13.05	12.20	-0.86	-6.58%	12.16	13.09	192607	23948	5.93%
2025-10-09	12.89	13.06	0.26	2.03%	12.81	13.25	174780	22851	5.38%
2025-09-30	12.70	12.80	0.26	2.07%	12.62	13.05	123197	15813	3.80%
2025-09-29	12.43	12.54	0.07	0.56%	12.31	12.62	107421	13398	3.31%
2025-09-26	12.77	12.47	-0.30	-2.35%	12.46	13.02	127169	16129	3.92%
2025-09-25	12.83	12.77	-0.13	-1.01%	12.68	12.99	118392	15215	3.65%
2025-09-24	12.23	12.90	0.65	5.31%	12.17	13.12	217025	27674	6.69%
2025-09-23	12.40	12.25	-0.23	-1.84%	11.81	12.51	126916	15372	3.91%
2025-09-22	12.26	12.48	0.26	2.13%	12.11	12.54	104579	12958	3.22%
2025-09-19	12.33	12.22	-0.06	-0.49%	12.10	12.61	131548	16236	4.05%
2025-09-18	12.56	12.28	-0.27	-2.15%	12.10	13.03	195025	24727	6.01%
2025-09-17	12.41	12.55	0.14	1.13%	12.16	12.85	141031	17774	4.35%
2025-09-16	12.27	12.41	0.25	2.06%	12.10	12.58	125496	15524	3.87%
2025-09-15	12.99	12.16	-0.03	-0.25%	12.15	13.10	159895	19802	4.93%
2025-09-12	12.08	12.19	0.11	0.91%	11.94	12.46	140137	17098	4.32%
2025-09-11	11.55	12.08	0.57	4.95%	11.35	12.08	158798	18737	4.89%
2025-09-10	11.60	11.51	-0.09	-0.78%	11.49	11.81	89857	10432	2.77%
2025-09-09	11.93	11.60	-0.36	-3.01%	11.52	11.93	119538	13998	3.68%
2025-09-08	12.10	11.96	-0.11	-0.91%	11.82	12.16	126241	15102	3.89%