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
2026-07-24	11.15	11.16	-0.29	-2.53%	11.06	11.58	119916	13506	3.69%
2026-07-23	11.76	11.45	-0.33	-2.80%	11.15	11.88	120358	13774	3.71%
2026-07-22	11.80	11.78	-0.12	-1.01%	11.64	12.58	186531	22576	5.75%
2026-07-21	11.18	11.90	0.91	8.28%	10.20	12.14	237981	26855	7.33%
2026-07-20	12.73	10.99	-1.54	-12.29%	10.60	12.75	233871	27254	7.21%
2026-07-17	13.41	12.53	-1.05	-7.73%	12.40	14.02	256001	33836	7.89%
2026-07-16	14.12	13.58	-0.88	-6.09%	13.41	14.76	226045	31635	6.96%
2026-07-15	14.88	14.46	-0.22	-1.50%	14.06	15.18	181660	26440	5.60%
2026-07-14	14.02	14.68	0.59	4.19%	13.61	15.14	275417	39560	8.49%
2026-07-13	15.30	14.09	-1.24	-8.09%	13.97	15.66	255075	37611	7.86%
2026-07-10	16.00	15.33	-0.76	-4.72%	15.27	16.60	258886	41454	7.98%
2026-07-09	15.80	16.09	0.48	3.07%	15.26	16.15	226073	35736	6.97%
2026-07-08	15.80	15.61	-0.24	-1.51%	14.77	16.08	203816	31455	6.28%
2026-07-07	15.73	15.85	0.27	1.73%	15.25	16.42	229631	36371	7.07%
2026-07-06	14.80	15.58	0.98	6.71%	14.37	15.98	268675	40829	8.28%
2026-07-03	15.38	14.60	-0.78	-5.07%	14.57	15.60	213473	31778	6.58%
2026-07-02	15.31	15.38	-0.46	-2.90%	14.97	16.37	242240	38153	7.46%
2026-07-01	16.26	15.84	-0.13	-0.81%	15.69	16.47	254588	40782	7.84%
2026-06-30	14.40	15.97	1.43	9.83%	14.16	16.03	309765	48045	9.54%
2026-06-29	14.45	14.54	0.13	0.90%	13.52	14.79	241249	34157	7.43%
2026-06-26	14.57	14.41	-0.39	-2.64%	14.00	14.90	203080	29525	6.26%
2026-06-25	15.08	14.80	-0.17	-1.14%	14.56	15.35	190491	28363	5.87%
2026-06-24	14.97	14.97	-0.23	-1.51%	14.53	15.20	204168	30442	6.29%
2026-06-23	14.63	15.20	0.31	2.08%	14.40	15.44	244153	36763	7.52%
2026-06-22	15.30	14.89	-0.34	-2.23%	14.23	15.34	248133	36572	7.64%
2026-06-18	14.44	15.23	0.77	5.33%	14.32	15.46	285366	42991	8.79%
2026-06-17	14.11	14.46	0.08	0.56%	14.06	14.49	210008	30035	6.47%
2026-06-16	13.90	14.38	0.40	2.86%	13.77	14.43	213629	30135	6.58%
2026-06-15	13.39	13.98	0.68	5.11%	13.17	13.99	196787	26969	6.06%
2026-06-12	13.98	13.30	-0.41	-2.99%	13.16	14.47	238018	32692	7.33%
2026-06-11	13.18	13.71	0.45	3.39%	13.09	13.93	225971	30570	6.96%
2026-06-10	13.45	13.26	-0.53	-3.84%	13.09	13.75	169114	22682	5.21%
2026-06-09	12.68	13.79	1.41	11.39%	12.44	13.90	262940	34814	8.10%
2026-06-08	12.69	12.38	-0.82	-6.21%	12.13	12.99	188351	23656	5.80%
2026-06-05	13.50	13.20	-0.19	-1.42%	12.58	13.64	184937	24333	5.70%
2026-06-04	13.15	13.39	-0.05	-0.37%	13.10	13.69	155225	20832	4.78%
2026-06-03	13.33	13.44	0.23	1.74%	13.15	13.75	182482	24618	5.62%
2026-06-02	13.29	13.21	-0.16	-1.20%	13.00	13.57	173533	23109	5.35%
2026-06-01	13.70	13.37	-0.47	-3.40%	13.31	14.01	210472	28740	6.48%
2026-05-29	15.23	13.84	-1.42	-9.31%	13.70	15.30	345373	49201	10.64%
2026-05-28	15.23	15.26	0.25	1.67%	14.58	15.33	280710	42239	8.65%
2026-05-27	15.76	15.01	-0.64	-4.09%	14.88	16.22	357351	55690	11.01%
2026-05-26	16.37	15.65	-0.88	-5.32%	15.28	16.60	318817	49952	9.82%
2026-05-25	17.74	16.53	-0.34	-2.02%	16.03	17.89	490682	81166	15.12%
2026-05-22	14.06	16.87	2.81	19.99%	13.99	16.87	515214	80731	15.87%
2026-05-21	15.36	14.06	-1.30	-8.46%	13.88	15.57	295142	43484	9.09%
2026-05-20	15.22	15.36	0.16	1.05%	15.20	15.98	255798	39713	7.88%
2026-05-19	15.01	15.20	0.19	1.27%	14.46	15.28	260614	38771	8.03%
2026-05-18	15.01	15.01	-0.45	-2.91%	14.61	15.43	317197	47646	9.77%
2026-05-15	14.86	15.46	0.28	1.84%	14.83	16.68	536443	84258	16.53%
2026-05-14	13.66	15.18	1.64	12.11%	13.48	15.88	466041	69133	14.36%
2026-05-13	13.30	13.54	0.02	0.15%	13.22	13.70	140520	18940	4.33%
2026-05-12	13.60	13.52	-0.11	-0.81%	13.34	13.77	141375	19108	4.36%
2026-05-11	13.38	13.63	0.43	3.26%	13.23	13.66	194720	26236	6.00%
2026-05-08	13.11	13.20	-0.08	-0.60%	12.95	13.23	102423	13436	3.16%
2026-05-07	13.13	13.28	0.24	1.84%	12.95	13.35	164269	21642	5.06%
2026-05-06	13.00	13.04	0.36	2.84%	12.86	13.24	185967	24246	5.73%
2026-04-30	11.99	12.68	0.68	5.67%	11.87	12.83	134052	16609	4.13%
2026-04-29	11.81	12.00	-0.32	-2.60%	11.57	12.20	155082	18449	4.78%
2026-04-28	12.65	12.32	-0.38	-2.99%	12.22	12.79	87707	10960	2.70%
2026-04-27	12.57	12.70	0.13	1.03%	12.46	12.80	82307	10430	2.54%
2026-04-24	12.45	12.57	0.11	0.88%	12.29	12.73	95662	11978	2.95%
2026-04-23	12.81	12.46	-0.35	-2.73%	12.26	12.93	112518	14045	3.47%
2026-04-22	12.53	12.81	0.14	1.10%	12.53	13.03	99219	12750	3.06%
2026-04-21	12.69	12.67	0.01	0.08%	12.34	12.75	93315	11709	2.88%
2026-04-20	12.90	12.66	-0.22	-1.71%	12.64	12.94	87006	11111	2.68%
2026-04-17	12.82	12.88	0.12	0.94%	12.65	13.05	84207	10832	2.59%