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
2025-09-16	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%
2025-09-05	11.82	12.07	0.30	2.55%	11.70	12.14	108791	13002	3.35%
2025-09-04	12.45	11.77	-0.60	-4.85%	11.59	12.56	168752	20352	5.20%
2025-09-03	12.50	12.37	-0.12	-0.96%	12.30	12.83	148452	18570	4.57%
2025-09-02	13.26	12.49	-0.73	-5.52%	12.33	13.26	263171	33206	8.11%
2025-09-01	13.45	13.22	-0.10	-0.75%	13.05	13.66	192901	25624	5.94%
2025-08-29	13.82	13.32	-0.66	-4.72%	12.88	13.82	268449	35737	8.27%
2025-08-28	13.28	13.98	0.80	6.07%	13.28	14.04	283949	38966	8.75%
2025-08-27	13.56	13.18	-0.47	-3.44%	13.11	14.13	229824	31385	7.08%
2025-08-26	13.60	13.65	0.03	0.22%	13.35	13.71	181648	24624	5.60%
2025-08-25	13.67	13.62	0.16	1.19%	13.38	14.01	256719	35156	7.91%
2025-08-22	12.89	13.46	0.56	4.34%	12.89	13.49	257795	34253	7.94%
2025-08-21	13.05	12.90	-0.18	-1.38%	12.78	13.32	189954	24797	5.85%
2025-08-20	12.80	13.08	0.15	1.16%	12.51	13.08	194670	24897	6.00%
2025-08-19	12.82	12.93	0.05	0.39%	12.70	13.03	170188	21887	5.24%
2025-08-18	13.10	12.88	-0.05	-0.39%	12.76	13.18	232804	30168	7.17%
2025-08-15	12.13	12.93	0.75	6.16%	12.13	13.03	260224	32907	8.02%
2025-08-14	12.65	12.18	-0.31	-2.48%	12.08	12.77	194344	24047	5.99%
2025-08-13	12.54	12.49	-0.06	-0.48%	12.35	12.96	241127	30370	7.43%
2025-08-12	12.03	12.55	0.56	4.67%	11.82	12.76	234463	28765	7.22%
2025-08-11	11.70	11.99	0.19	1.61%	11.52	12.29	166117	19780	5.12%
2025-08-08	12.15	11.80	-0.44	-3.59%	11.79	12.23	146974	17487	4.53%
2025-08-07	12.13	12.24	0.06	0.49%	12.06	12.38	182897	22324	5.64%
2025-08-06	11.62	12.18	0.56	4.82%	11.50	12.24	180117	21439	5.55%
2025-08-05	11.61	11.62	0.00	0.00%	11.53	11.68	82593	9585	2.54%
2025-08-04	11.38	11.62	0.14	1.22%	11.37	11.64	93321	10763	2.88%
2025-08-01	11.49	11.48	-0.01	-0.09%	11.38	11.65	107634	12360	3.32%
2025-07-31	11.48	11.49	-0.05	-0.43%	11.42	11.83	174722	20329	5.38%
2025-07-30	11.68	11.54	-0.21	-1.79%	11.39	11.77	156985	18214	4.84%
2025-07-29	11.44	11.75	0.30	2.62%	11.44	11.76	155986	18089	4.72%
2025-07-28	11.41	11.45	0.02	0.17%	11.29	11.49	105342	12016	3.25%
2025-07-25	11.15	11.43	0.24	2.14%	11.15	11.45	127242	14409	3.92%
2025-07-24	10.89	11.19	0.27	2.47%	10.89	11.22	120249	13349	3.70%
2025-07-23	10.93	10.92	-0.02	-0.18%	10.80	11.02	87832	9598	2.71%
2025-07-22	10.94	10.94	-0.02	-0.18%	10.86	11.10	88227	9673	2.72%
2025-07-21	10.88	10.96	0.01	0.09%	10.88	11.09	83180	9109	2.56%
2025-07-18	10.99	10.95	-0.05	-0.45%	10.83	11.15	88858	9735	2.74%
2025-07-17	10.91	11.00	0.04	0.36%	10.81	11.00	70246	7677	2.16%
2025-07-16	10.93	10.96	0.09	0.83%	10.81	11.14	93310	10257	2.87%
2025-07-15	10.97	10.87	-0.10	-0.91%	10.66	11.04	90781	9832	2.80%
2025-07-14	11.00	10.97	0.12	1.11%	10.81	11.06	91391	10010	2.82%
2025-07-11	10.58	10.85	0.24	2.26%	10.55	10.95	100551	10835	3.10%
2025-07-10	10.56	10.61	0.02	0.19%	10.50	10.65	47077	4979	1.45%
2025-07-09	10.69	10.59	-0.14	-1.30%	10.55	10.75	61604	6561	1.90%
2025-07-08	10.50	10.73	0.25	2.39%	10.46	10.75	73325	7818	2.26%
2025-07-07	10.50	10.48	-0.02	-0.19%	10.40	10.59	50358	5268	1.55%
2025-07-04	10.70	10.50	-0.20	-1.87%	10.42	10.70	91321	9609	2.81%
2025-07-03	10.68	10.70	0.00	0.00%	10.61	10.84	73595	7873	2.27%
2025-07-02	10.89	10.70	-0.28	-2.55%	10.61	10.95	86729	9295	2.67%
2025-07-01	10.89	10.98	0.07	0.64%	10.80	11.15	148937	16356	4.59%
2025-06-30	10.73	10.91	0.26	2.44%	10.73	11.09	133976	14651	4.13%
2025-06-27	10.58	10.65	0.16	1.53%	10.51	10.75	87005	9267	2.68%
2025-06-26	10.64	10.49	-0.16	-1.50%	10.46	10.72	76581	8105	2.36%
2025-06-25	10.58	10.65	0.09	0.85%	10.49	10.67	84046	8905	2.59%
2025-06-24	10.33	10.56	0.24	2.33%	10.33	10.57	83186	8716	2.56%
2025-06-23	10.01	10.32	0.22	2.18%	9.95	10.33	77613	7939	2.39%
2025-06-20	10.05	10.10	0.06	0.60%	10.04	10.32	70829	7205	2.18%
2025-06-19	10.17	10.04	-0.13	-1.28%	10.00	10.27	52394	5312	1.61%
2025-06-18	10.11	10.17	0.06	0.59%	10.01	10.23	47187	4775	1.45%
2025-06-17	10.06	10.11	0.07	0.70%	9.99	10.15	41325	4159	1.27%
2025-06-16	9.85	10.04	0.10	1.01%	9.85	10.13	48187	4845	1.48%
2025-06-13	10.18	9.94	-0.30	-2.93%	9.94	10.23	90941	9131	2.80%
2025-06-12	10.30	10.24	-0.05	-0.49%	10.19	10.36	51386	5280	1.58%
2025-06-11	10.27	10.29	0.02	0.19%	10.27	10.43	49203	5087	1.52%
2025-06-10	10.65	10.27	-0.32	-3.02%	10.18	10.65	96360	9961	2.97%
2025-06-09	10.38	10.59	0.19	1.83%	10.38	10.75	111365	11772	3.43%