当前位置: 爱股网 > 股票行情 > 慧智微(688512)股票行情

慧智微(688512)股票行情

慧智微(688512)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

慧智微(688512)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	11.80	11.13	-0.72	-6.08%	11.08	11.85	132301	15063.93	4.08%	0.00
2026-03-25	11.58	11.85	0.37	3.22%	11.55	12.15	148192	17592.71	4.57%	0.00
2026-03-24	11.24	11.48	0.48	4.36%	10.79	11.51	160211	17892.79	4.94%	0.00
2026-03-23	11.33	11.00	-0.77	-6.54%	10.89	11.78	187047	21035.71	5.76%	0.00
2026-03-20	12.10	11.77	-0.25	-2.08%	11.74	12.49	144541	17596.71	4.45%	0.00
2026-03-19	12.24	12.02	-0.42	-3.38%	11.95	12.38	102479	12462.35	3.16%	0.00
2026-03-18	12.05	12.44	0.28	2.30%	12.01	12.52	130216	15982.18	4.01%	0.00
2026-03-17	12.66	12.16	-0.43	-3.42%	12.12	12.72	101346	12588.33	3.12%	0.00
2026-03-16	12.08	12.59	0.41	3.37%	11.95	12.60	136166	16739.81	4.20%	0.00
2026-03-13	12.30	12.18	-0.29	-2.33%	12.12	12.65	108993	13428.26	3.36%	0.00
2026-03-12	12.87	12.47	-0.35	-2.73%	12.31	12.87	143423	17920.51	4.42%	0.00
2026-03-11	12.84	12.82	0.12	0.94%	12.71	13.45	233176	30383.60	7.18%	0.00
2026-03-10	11.87	12.70	1.01	8.64%	11.78	13.00	225623	28282.88	6.95%	0.00
2026-03-09	11.42	11.69	0.13	1.12%	11.02	11.72	116322	13152.77	3.58%	0.00
2026-03-06	11.52	11.56	0.03	0.26%	11.45	11.70	75329	8713.67	2.32%	0.00
2026-03-05	11.40	11.53	0.41	3.69%	11.40	11.84	113433	13172.95	3.49%	0.00
2026-03-04	11.30	11.12	-0.34	-2.97%	10.98	11.53	114309	12842.95	3.52%	0.00
2026-03-03	12.47	11.46	-1.00	-8.03%	11.40	12.57	143558	17004.28	4.42%	8.00
2026-03-02	12.68	12.46	-0.38	-2.96%	12.33	12.80	140582	17577.79	4.33%	10.00
2026-02-27	12.85	12.84	-0.26	-1.98%	12.71	13.03	86876	11141.31	2.68%	0.00
2026-02-26	12.67	13.10	0.43	3.39%	12.55	13.26	142709	18466.10	4.40%	0.00
2026-02-25	12.86	12.67	-0.08	-0.63%	12.59	12.94	119837	15239.76	3.69%	9.00
2026-02-24	12.56	12.75	0.32	2.57%	12.48	12.91	158307	20169.29	4.88%	0.00
2026-02-13	12.07	12.43	0.35	2.90%	12.01	12.67	123315	15346.76	3.80%	0.00
2026-02-12	12.01	12.08	0.17	1.43%	11.85	12.15	56682	6807.93	1.75%	0.00
2026-02-11	11.90	11.91	0.01	0.08%	11.79	12.04	58540	6984.35	1.80%	0.00
2026-02-10	11.82	11.90	-0.01	-0.08%	11.82	12.02	47982	5719.33	1.48%	0.00
2026-02-09	11.55	11.91	0.47	4.11%	11.55	11.97	81551	9634.90	2.51%	0.00
2026-02-06	11.45	11.44	-0.05	-0.44%	11.32	11.60	57336	6567.69	1.77%	0.00
2026-02-05	11.52	11.49	-0.11	-0.95%	11.41	11.59	64303	7389.32	1.98%	0.00
2026-02-04	11.88	11.60	-0.35	-2.93%	11.46	11.88	83216	9681.25	2.56%	0.00
2026-02-03	11.68	11.95	0.38	3.28%	11.57	11.95	80025	9413.31	2.47%	0.00
2026-02-02	11.98	11.57	-0.47	-3.90%	11.55	12.07	108411	12779.05	3.34%	0.00
2026-01-30	11.97	12.04	0.05	0.42%	11.71	12.18	100727	12035.20	3.10%	0.00
2026-01-29	12.29	11.99	-0.37	-2.99%	11.90	12.42	112099	13646.60	3.45%	0.00
2026-01-28	12.50	12.36	-0.12	-0.96%	12.21	12.68	137883	17153.70	4.25%	0.00
2026-01-27	12.08	12.48	0.35	2.89%	11.75	12.49	157569	19162.69	4.85%	0.00
2026-01-26	12.42	12.13	-0.30	-2.41%	12.01	12.50	114883	14013.27	3.54%	0.00
2026-01-23	12.25	12.43	0.18	1.47%	12.15	12.43	92102	11333.19	2.84%	10.00
2026-01-22	12.28	12.25	0.06	0.49%	12.14	12.42	89490	10970.00	2.76%	0.00
2026-01-21	12.00	12.19	0.16	1.33%	11.87	12.28	113278	13753.26	3.49%	0.00
2026-01-20	11.96	12.03	0.05	0.42%	11.93	12.26	117128	14142.28	3.61%	0.00
2026-01-19	12.05	11.98	-0.09	-0.75%	11.91	12.15	73204	8797.37	2.26%	0.00
2026-01-16	11.92	12.07	0.29	2.46%	11.70	12.18	113776	13598.46	3.51%	5.00
2026-01-15	11.70	11.78	0.06	0.51%	11.55	11.86	100709	11760.44	3.10%	5.00
2026-01-14	11.72	11.72	0.04	0.34%	11.50	11.99	116101	13680.03	3.58%	0.00
2026-01-13	12.00	11.68	-0.35	-2.91%	11.64	12.11	105530	12509.36	3.25%	0.00
2026-01-12	11.81	12.03	0.34	2.91%	11.76	12.03	113374	13509.54	3.49%	3.00
2026-01-09	11.54	11.69	0.13	1.12%	11.50	11.71	75801	8819.15	2.34%	0.00
2026-01-08	11.47	11.56	0.10	0.87%	11.36	11.70	79482	9193.92	2.45%	0.00
2026-01-07	11.48	11.46	0.03	0.26%	11.34	11.58	81649	9345.50	2.52%	0.00
2026-01-06	11.47	11.43	-0.05	-0.44%	11.36	11.59	77910	8916.70	2.40%	0.00
2026-01-05	11.25	11.48	0.32	2.87%	11.19	11.51	74174	8475.84	2.29%	0.00
2025-12-31	11.06	11.16	0.01	0.09%	11.03	11.28	57598	6432.35	1.77%	0.00
2025-12-30	11.14	11.15	0.02	0.18%	11.06	11.33	59601	6672.16	1.84%	0.00
2025-12-29	11.10	11.13	0.04	0.36%	11.05	11.23	51371	5729.90	1.58%	0.00
2025-12-26	11.18	11.09	-0.12	-1.07%	11.03	11.32	57507	6426.05	1.77%	0.00
2025-12-25	11.00	11.21	0.28	2.56%	10.94	11.29	76675	8529.35	2.36%	0.00
2025-12-24	10.71	10.93	0.27	2.53%	10.65	10.95	55454	6024.38	1.71%	0.00
2025-12-23	10.93	10.66	-0.17	-1.57%	10.60	10.95	56004	6010.95	1.73%	0.00
2025-12-22	10.73	10.83	0.17	1.59%	10.68	10.99	57057	6205.70	1.76%	0.00
2025-12-19	10.67	10.66	0.09	0.85%	10.56	10.96	76870	8248.69	2.37%	0.00
2025-12-18	10.43	10.57	0.04	0.38%	10.41	10.72	46995	4989.80	1.45%	0.00
2025-12-17	10.48	10.53	0.11	1.06%	10.18	10.55	61959	6415.62	1.91%	0.00
2025-12-16	10.68	10.42	-0.30	-2.80%	10.33	10.76	55742	5836.23	1.72%	0.00
2025-12-15	10.85	10.72	-0.22	-2.01%	10.68	10.91	47289	5093.29	1.46%	0.00
2025-12-12	10.64	10.94	0.23	2.15%	10.53	10.99	56537	6115.84	1.74%	0.00
2025-12-11	10.89	10.71	-0.25	-2.28%	10.71	11.06	68134	7363.37	2.10%	0.00
2025-12-10	10.98	10.96	-0.07	-0.63%	10.83	11.10	48965	5355.79	1.51%	0.00
2025-12-09	11.23	11.03	-0.22	-1.96%	11.01	11.27	48739	5435.80	1.50%	0.00
2025-12-08	11.22	11.25	0.04	0.36%	11.21	11.38	74595	8427.49	2.30%	0.00
2025-12-05	10.96	11.21	0.24	2.19%	10.75	11.27	56299	6213.38	1.73%	0.00
2025-12-04	11.05	10.97	0.02	0.18%	10.73	11.15	50702	5538.37	1.56%	0.00
2025-12-03	11.20	10.95	-0.32	-2.84%	10.95	11.28	58326	6443.98	1.80%	0.00
2025-12-02	11.34	11.27	-0.07	-0.62%	11.14	11.40	52455	5889.92	1.62%	0.00
2025-12-01	11.18	11.34	0.16	1.43%	11.03	11.45	82048	9294.67	2.53%	0.00
2025-11-28	11.03	11.18	0.15	1.36%	10.89	11.33	76445	8534.33	2.36%	0.00
2025-11-27	10.70	11.03	0.39	3.67%	10.66	11.29	114714	12697.92	3.53%	5.00
2025-11-26	10.67	10.64	-0.03	-0.28%	10.59	10.87	50778	5457.61	1.56%	0.00
2025-11-25	10.45	10.67	0.24	2.30%	10.45	10.84	51689	5536.01	1.59%	0.00

上证大盘股票行情在线 K线走势图

慧智微(688512)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58