慧为智能 (920876) - 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
2026-08-21	16.060	15.680	-0.440	-2.73%	15.600	16.060	6703	1059	1.71%
2026-08-20	16.070	16.120	0.040	0.25%	15.980	16.370	8671	1399	2.21%
2026-08-19	16.710	16.080	-0.870	-5.13%	15.960	16.730	15005	2434	3.82%
2026-08-18	16.580	16.950	0.530	3.23%	16.160	17.050	17421	2907	4.44%
2026-08-17	16.330	16.420	0.240	1.48%	15.910	16.480	9643	1566	2.46%
2026-08-14	16.310	16.180	-0.320	-1.94%	15.950	16.880	12878	2095	3.28%
2026-08-13	16.570	16.500	0.050	0.30%	16.330	17.110	17839	2980	4.55%
2026-08-12	16.400	16.450	0.190	1.17%	16.160	16.650	6718	1101	1.71%
2026-08-11	16.360	16.260	-0.220	-1.33%	16.030	16.550	8917	1449	2.27%
2026-08-10	16.680	16.480	-0.040	-0.24%	16.310	16.690	6116	1006	1.56%
2026-08-07	16.590	16.520	-0.180	-1.08%	16.120	16.720	12163	1998	3.10%
2026-08-06	16.840	16.700	-0.140	-0.83%	16.400	16.970	13409	2237	3.42%
2026-08-05	16.350	16.840	0.490	3.00%	16.280	17.150	18625	3135	4.75%
2026-08-04	15.880	16.350	0.630	4.01%	15.720	16.380	13605	2195	3.47%
2026-08-03	15.950	15.720	-0.420	-2.60%	15.700	16.140	13201	2097	3.36%
2026-07-31	15.550	16.140	1.050	6.96%	15.450	16.500	24884	3971	6.34%
2026-07-30	15.500	15.090	-0.500	-3.21%	14.930	15.660	13839	2121	3.53%
2026-07-29	15.340	15.590	0.190	1.23%	15.220	15.750	11831	1833	3.01%
2026-07-28	15.120	15.400	0.130	0.85%	14.950	15.650	11796	1820	3.01%
2026-07-27	15.000	15.270	0.280	1.87%	14.830	15.270	9013	1362	2.30%
2026-07-24	15.530	14.990	-0.620	-3.97%	14.880	15.550	12314	1865	3.14%
2026-07-23	15.840	15.610	-0.210	-1.33%	15.240	15.880	14551	2264	3.71%
2026-07-22	15.200	15.820	0.420	2.73%	15.100	16.180	21177	3324	5.40%
2026-07-21	15.000	15.400	0.530	3.56%	13.930	15.550	18595	2759	4.74%
2026-07-20	15.570	14.870	-0.830	-5.29%	14.680	16.130	22903	3525	5.84%
2026-07-17	16.940	15.700	-1.770	-10.13%	15.500	17.980	32260	5458	8.22%
2026-07-16	16.280	17.470	1.540	9.67%	16.000	18.900	40185	7148	10.24%
2026-07-15	15.910	15.930	-0.130	-0.81%	15.910	16.450	9286	1497	2.37%
2026-07-14	15.850	16.060	0.500	3.21%	15.530	16.320	8148	1305	2.08%
2026-07-13	16.670	15.560	-1.100	-6.60%	15.400	16.770	10177	1615	2.59%
2026-07-10	16.230	16.660	0.270	1.65%	16.010	17.100	16115	2686	4.11%
2026-07-09	16.700	16.390	-0.500	-2.96%	15.910	17.200	19569	3218	4.99%
2026-07-08	16.060	16.890	0.870	5.43%	15.810	17.900	23456	3977	5.98%
2026-07-07	16.460	16.020	-0.460	-2.79%	16.000	16.720	7257	1181	1.85%
2026-07-06	18.360	16.480	-1.020	-5.83%	16.400	18.360	14806	2505	3.77%
2026-07-03	16.800	17.500	0.630	3.73%	16.800	17.600	11128	1921	2.84%
2026-07-02	17.250	16.870	-0.460	-2.65%	16.830	17.670	10360	1795	2.64%
2026-07-01	17.170	17.330	0.330	1.94%	16.860	17.440	9795	1684	2.50%
2026-06-30	16.550	17.000	0.580	3.53%	16.550	17.240	8152	1384	2.08%
2026-06-29	17.000	16.420	-0.740	-4.31%	16.330	17.120	11129	1846	2.84%
2026-06-26	17.780	17.160	-0.790	-4.40%	17.150	18.280	10595	1854	2.70%
2026-06-25	18.700	17.950	-0.850	-4.52%	17.880	19.000	12655	2304	3.22%
2026-06-24	18.980	18.800	-0.300	-1.57%	18.400	19.070	10756	2011	2.74%
2026-06-23	19.310	19.100	-0.270	-1.39%	19.070	20.240	15633	3067	3.98%
2026-06-22	18.650	19.370	0.630	3.36%	18.060	19.500	17276	3247	4.40%
2026-06-18	19.350	18.740	-0.580	-3.00%	18.680	19.360	14524	2746	3.70%
2026-06-17	19.520	19.320	-0.140	-0.72%	19.150	19.830	14362	2793	3.66%
2026-06-16	19.320	19.460	0.100	0.52%	19.240	20.250	14767	2901	3.76%
2026-06-15	19.500	19.360	0.160	0.83%	19.030	19.540	14006	2709	3.57%
2026-06-12	19.370	19.200	0.200	1.05%	18.920	19.630	17302	3348	4.41%
2026-06-11	21.450	19.050	-2.970	-13.49%	19.010	21.450	42146	8339	10.74%
2026-06-10	23.200	22.020	-1.770	-7.44%	22.000	24.300	35068	8036	8.93%
2026-06-09	23.000	23.790	1.000	4.39%	22.410	24.500	42629	10100	10.86%
2026-06-08	22.220	22.790	-0.670	-2.86%	21.820	24.160	36953	8495	9.42%
2026-06-05	22.500	23.460	0.420	1.82%	22.300	24.350	54736	12913	13.95%
2026-06-04	22.450	23.040	-0.370	-1.58%	21.700	23.770	45052	10204	11.48%
2026-06-03	24.990	23.410	-2.890	-10.99%	22.730	24.990	68585	16164	17.47%
2026-06-02	24.200	26.300	1.570	6.35%	23.480	28.930	92849	24418	23.66%
2026-06-01	21.980	24.730	5.700	29.95%	21.200	24.730	79011	18606	20.13%
2026-05-29	19.430	19.030	-0.230	-1.19%	19.010	20.470	11755	2317	3.00%
2026-05-28	18.980	19.260	0.450	2.39%	18.310	19.460	8289	1566	2.11%
2026-05-27	19.640	18.810	-0.800	-4.08%	18.520	19.760	8815	1668	2.25%
2026-05-26	20.460	19.610	-0.870	-4.25%	19.270	20.500	11806	2320	3.01%
2026-05-25	20.880	20.480	-0.320	-1.54%	20.310	21.090	9086	1866	2.31%
2026-05-22	21.600	20.800	-0.300	-1.42%	20.700	21.860	7961	1675	2.03%
2026-05-21	22.050	21.100	-0.790	-3.61%	21.100	22.690	10451	2308	2.66%
2026-05-20	22.580	21.890	-0.720	-3.18%	21.820	22.770	9197	2038	2.34%
2026-05-19	22.070	22.610	0.390	1.76%	22.070	22.860	7096	1600	1.81%
2026-05-18	22.110	22.220	0.260	1.18%	21.740	22.570	7743	1721	1.97%
2026-05-15	22.210	21.960	-0.240	-1.08%	21.690	22.880	8936	1990	2.28%
2026-05-14	23.410	22.200	-1.200	-5.13%	22.200	23.630	12298	2788	3.13%
2026-05-13	23.300	23.400	0.120	0.52%	23.010	23.750	9225	2155	2.35%