慧为智能 (832876) - 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	32.990	33.430	0.280	0.84%	32.700	33.470	14845	4934	3.84%
2025-09-15	33.000	33.150	0.350	1.07%	32.400	33.550	13762	4539	3.56%
2025-09-12	33.610	32.800	-0.800	-2.38%	32.680	33.800	18744	6194	4.85%
2025-09-11	32.840	33.600	0.740	2.25%	32.560	33.770	19201	6389	4.97%
2025-09-10	33.300	32.860	-0.260	-0.79%	32.700	33.590	16317	5403	4.22%
2025-09-09	34.180	33.120	-1.060	-3.10%	32.820	34.490	23270	7739	6.02%
2025-09-08	35.750	34.180	-0.630	-1.81%	34.000	35.860	31393	10865	8.12%
2025-09-05	32.500	34.810	2.610	8.11%	32.160	34.810	46003	15511	11.90%
2025-09-04	31.980	32.200	0.380	1.19%	31.300	32.560	21246	6829	5.50%
2025-09-03	33.310	31.820	-1.300	-3.93%	31.800	33.430	21599	7001	5.59%
2025-09-02	34.080	33.120	-0.870	-2.56%	32.160	34.180	30856	10144	7.98%
2025-09-01	33.990	33.990	0.510	1.52%	33.450	35.350	27376	9355	7.08%
2025-08-29	33.990	33.480	-0.740	-2.16%	33.190	34.170	29774	10001	7.70%
2025-08-28	33.880	34.220	-0.460	-1.33%	32.600	35.280	48804	16486	12.63%
2025-08-27	36.480	34.680	-0.850	-2.39%	34.620	37.340	58462	21362	15.13%
2025-08-26	35.080	35.530	0.010	0.03%	35.010	37.300	42904	15590	11.10%
2025-08-25	37.010	35.520	-1.480	-4.00%	35.010	37.290	53873	19205	13.94%
2025-08-22	37.500	37.000	-0.750	-1.99%	36.000	37.690	54916	20178	14.21%
2025-08-21	35.690	37.750	2.050	5.74%	35.050	38.250	74717	27600	19.33%
2025-08-20	35.400	35.700	-1.020	-2.78%	34.230	36.710	67066	23822	17.35%
2025-08-19	34.500	36.720	2.520	7.37%	34.200	41.200	103089	38587	26.68%
2025-08-18	32.440	34.200	2.060	6.41%	32.140	36.360	64966	22126	16.81%
2025-08-15	30.990	32.140	1.190	3.84%	30.950	32.190	25320	8048	6.55%
2025-08-14	32.000	30.950	-1.210	-3.76%	30.500	32.600	25456	8092	6.59%
2025-08-13	32.060	32.160	0.100	0.31%	31.920	32.680	21436	6925	5.55%
2025-08-12	31.860	32.060	0.060	0.19%	31.560	32.280	16396	5235	4.24%
2025-08-11	31.540	32.000	0.300	0.95%	31.540	32.370	14732	4716	3.81%
2025-08-08	32.540	31.700	-1.300	-3.94%	31.700	33.000	20901	6721	5.41%
2025-08-07	33.420	33.000	-0.560	-1.67%	32.790	33.850	28416	9465	7.35%
2025-08-06	32.430	33.560	1.050	3.23%	32.200	33.700	35529	11805	9.19%
2025-08-05	32.400	32.510	0.310	0.96%	31.800	32.690	19779	6381	5.12%
2025-08-04	31.750	32.200	0.440	1.39%	31.150	32.200	15325	4857	3.97%
2025-08-01	32.630	31.760	-0.870	-2.67%	31.670	33.000	23393	7513	6.05%
2025-07-31	32.860	32.630	0.040	0.12%	32.390	33.240	23497	7709	6.08%
2025-07-30	33.020	32.590	-0.750	-2.25%	32.290	33.590	22312	7343	5.77%
2025-07-29	33.800	33.340	-0.210	-0.63%	32.710	34.300	28841	9615	7.46%
2025-07-28	34.200	33.550	-0.730	-2.13%	33.230	35.200	35564	12088	9.20%
2025-07-25	33.760	34.280	1.170	3.53%	33.000	34.810	58038	19746	15.02%
2025-07-24	32.800	33.110	0.020	0.06%	32.680	33.800	32392	10774	8.38%
2025-07-23	32.350	33.090	0.420	1.29%	32.300	33.100	29650	9694	7.67%
2025-07-22	33.680	32.670	-1.200	-3.54%	32.670	34.080	35859	11850	9.28%
2025-07-21	33.380	33.870	-0.630	-1.83%	32.920	33.960	51935	17380	13.44%
2025-07-18	33.980	34.500	-0.710	-2.02%	33.690	35.300	64447	22123	16.68%
2025-07-17	31.000	35.210	4.550	14.84%	30.500	38.250	103379	35435	26.75%
2025-07-16	31.600	30.660	-0.680	-2.17%	30.550	31.650	15486	4801	4.01%
2025-07-15	31.220	31.340	0.200	0.64%	30.320	31.460	20132	6228	5.21%
2025-07-14	31.820	31.140	-0.550	-1.74%	30.980	31.820	14672	4580	3.80%
2025-07-11	30.610	31.690	1.080	3.53%	30.450	31.960	20712	6486	5.36%
2025-07-10	31.340	30.610	-0.560	-1.80%	30.380	31.340	17682	5439	4.58%
2025-07-09	32.430	31.170	-1.390	-4.27%	30.880	32.960	23613	7524	6.11%
2025-07-08	32.040	32.560	0.560	1.75%	31.820	32.800	17767	5784	4.60%
2025-07-07	32.090	32.000	0.100	0.31%	31.200	32.480	12970	4156	3.36%
2025-07-04	32.560	31.900	-0.900	-2.74%	31.870	32.880	18403	5940	4.76%
2025-07-03	32.960	32.800	0.170	0.52%	32.530	33.480	17838	5879	4.62%
2025-07-02	34.570	32.630	-1.830	-5.31%	32.470	34.570	31154	10297	8.06%
2025-07-01	34.560	34.460	-0.890	-2.52%	34.160	35.940	40217	13981	10.41%
2025-06-30	34.190	35.350	1.560	4.62%	33.120	36.500	51599	17955	13.35%
2025-06-27	33.600	33.790	0.600	1.81%	33.030	34.450	32430	10973	8.39%
2025-06-26	33.940	33.190	-0.970	-2.84%	33.190	34.400	34069	11519	8.82%
2025-06-25	32.220	34.160	2.270	7.12%	31.580	34.860	49731	16459	12.87%
2025-06-24	30.460	31.890	0.890	2.87%	30.380	32.370	34422	10891	8.91%
2025-06-23	30.880	31.000	-0.780	-2.45%	28.980	31.270	48114	14405	12.45%
2025-06-20	33.380	31.780	-2.360	-6.91%	31.310	34.550	37536	12275	9.71%
2025-06-19	35.450	34.140	-1.310	-3.70%	33.600	36.990	46563	16294	12.05%
2025-06-18	33.490	35.450	1.410	4.14%	33.080	35.880	51324	17922	13.28%
2025-06-17	33.720	34.040	0.240	0.71%	33.300	34.880	39830	13639	10.31%
2025-06-16	31.110	33.800	1.910	5.99%	31.100	33.980	42854	14253	11.09%
2025-06-13	33.370	31.890	-2.010	-5.93%	31.800	34.200	34440	11310	8.91%
2025-06-12	33.000	33.900	0.730	2.20%	32.910	34.130	36979	12503	9.57%
2025-06-11	33.610	33.170	0.310	0.94%	33.000	34.340	29056	9781	7.52%
2025-06-10	34.400	32.860	-1.920	-5.52%	32.580	34.700	40853	13707	10.57%
2025-06-09	33.200	34.780	1.670	5.04%	32.870	34.830	47493	16074	12.29%