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
2026-05-22	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%
2026-04-16	12.75	12.76	0.00	0.00%	12.56	12.86	88993	11342	2.74%
2026-04-15	12.90	12.76	-0.07	-0.55%	12.76	13.18	131771	17074	4.06%
2026-04-14	12.77	12.83	0.18	1.42%	12.64	13.00	126285	16184	3.89%
2026-04-13	12.29	12.65	0.36	2.93%	12.21	12.94	148295	18732	4.57%
2026-04-10	12.21	12.29	0.03	0.24%	12.21	12.55	85856	10635	2.65%
2026-04-09	12.24	12.26	-0.16	-1.29%	12.15	12.38	110547	13548	3.41%
2026-04-08	11.94	12.42	0.91	7.91%	11.86	12.45	138065	16741	4.25%
2026-04-07	11.46	11.51	0.16	1.41%	11.36	11.70	73750	8518	2.27%
2026-04-03	11.65	11.35	-0.35	-2.99%	11.30	11.83	94385	10835	2.91%
2026-04-02	11.83	11.70	-0.14	-1.18%	11.56	11.95	105961	12457	3.26%
2026-04-01	11.70	11.84	0.49	4.32%	11.49	12.13	145756	17188	4.49%
2026-03-31	11.79	11.35	-0.41	-3.49%	11.32	11.90	87233	10052	2.69%
2026-03-30	11.81	11.76	-0.15	-1.26%	11.51	11.92	110317	12930	3.40%
2026-03-27	10.90	11.91	0.78	7.01%	10.89	12.12	225243	26404	6.94%
2026-03-26	11.80	11.13	-0.72	-6.08%	11.08	11.85	132301	15063	4.08%
2026-03-25	11.58	11.85	0.37	3.22%	11.55	12.15	148192	17592	4.57%
2026-03-24	11.24	11.48	0.48	4.36%	10.79	11.51	160211	17892	4.94%
2026-03-23	11.33	11.00	-0.77	-6.54%	10.89	11.78	187047	21035	5.76%
2026-03-20	12.10	11.77	-0.25	-2.08%	11.74	12.49	144541	17596	4.45%
2026-03-19	12.24	12.02	-0.42	-3.38%	11.95	12.38	102479	12462	3.16%
2026-03-18	12.05	12.44	0.28	2.30%	12.01	12.52	130216	15982	4.01%
2026-03-17	12.66	12.16	-0.43	-3.42%	12.12	12.72	101346	12588	3.12%
2026-03-16	12.08	12.59	0.41	3.37%	11.95	12.60	136166	16739	4.20%
2026-03-13	12.30	12.18	-0.29	-2.33%	12.12	12.65	108993	13428	3.36%
2026-03-12	12.87	12.47	-0.35	-2.73%	12.31	12.87	143423	17920	4.42%
2026-03-11	12.84	12.82	0.12	0.94%	12.71	13.45	233176	30383	7.18%
2026-03-10	11.87	12.70	1.01	8.64%	11.78	13.00	225623	28282	6.95%
2026-03-09	11.42	11.69	0.13	1.12%	11.02	11.72	116322	13152	3.58%
2026-03-06	11.52	11.56	0.03	0.26%	11.45	11.70	75329	8713	2.32%
2026-03-05	11.40	11.53	0.41	3.69%	11.40	11.84	113433	13172	3.49%
2026-03-04	11.30	11.12	-0.34	-2.97%	10.98	11.53	114309	12842	3.52%
2026-03-03	12.47	11.46	-1.00	-8.03%	11.40	12.57	143558	17004	4.42%
2026-03-02	12.68	12.46	-0.38	-2.96%	12.33	12.80	140582	17577	4.33%
2026-02-27	12.85	12.84	-0.26	-1.98%	12.71	13.03	86876	11141	2.68%
2026-02-26	12.67	13.10	0.43	3.39%	12.55	13.26	142709	18466	4.40%
2026-02-25	12.86	12.67	-0.08	-0.63%	12.59	12.94	119837	15239	3.69%
2026-02-24	12.56	12.75	0.32	2.57%	12.48	12.91	158307	20169	4.88%