慧智微(688512)股票行情 慧智微股票行情 688512股票行情_爱股网
慧智微(688512)股票行情
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 |
|---|
| 2025-10-27 | 11.61 | 11.65 | 0.18 | 1.57% | 11.47 | 11.82 | 90013 | 10481.50 | 2.77% | 0.00 |
| 2025-10-24 | 11.17 | 11.47 | 0.37 | 3.33% | 11.15 | 11.51 | 94007 | 10709.93 | 2.90% | 0.00 |
| 2025-10-23 | 11.31 | 11.10 | -0.24 | -2.12% | 10.93 | 11.31 | 98567 | 10888.68 | 3.04% | 0.00 |
| 2025-10-22 | 11.30 | 11.34 | -0.06 | -0.53% | 11.20 | 11.48 | 56957 | 6450.27 | 1.75% | 0.00 |
| 2025-10-21 | 11.27 | 11.40 | 0.19 | 1.69% | 11.13 | 11.47 | 70519 | 8009.32 | 2.17% | 0.00 |
| 2025-10-20 | 11.19 | 11.21 | 0.19 | 1.72% | 11.12 | 11.45 | 91087 | 10261.53 | 2.81% | 0.00 |
| 2025-10-17 | 11.53 | 11.02 | -0.46 | -4.01% | 11.00 | 11.58 | 101841 | 11399.75 | 3.14% | 0.00 |
| 2025-10-16 | 11.66 | 11.48 | -0.36 | -3.04% | 11.43 | 11.77 | 121613 | 14096.89 | 3.75% | 0.00 |
| 2025-10-15 | 11.85 | 11.84 | -0.01 | -0.08% | 11.70 | 11.99 | 95592 | 11308.48 | 2.95% | 0.00 |
| 2025-10-14 | 12.59 | 11.85 | -0.55 | -4.44% | 11.78 | 12.63 | 131180 | 15906.67 | 4.04% | 0.00 |
| 2025-10-13 | 11.70 | 12.40 | 0.20 | 1.64% | 11.56 | 12.44 | 126990 | 15435.31 | 3.91% | 0.00 |
| 2025-10-10 | 13.05 | 12.20 | -0.86 | -6.58% | 12.16 | 13.09 | 192607 | 23948.35 | 5.93% | 0.00 |
| 2025-10-09 | 12.89 | 13.06 | 0.26 | 2.03% | 12.81 | 13.25 | 174780 | 22851.07 | 5.38% | 10.00 |
| 2025-09-30 | 12.70 | 12.80 | 0.26 | 2.07% | 12.62 | 13.05 | 123197 | 15813.30 | 3.80% | 6.00 |
| 2025-09-29 | 12.43 | 12.54 | 0.07 | 0.56% | 12.31 | 12.62 | 107421 | 13398.75 | 3.31% | 0.00 |
| 2025-09-26 | 12.77 | 12.47 | -0.30 | -2.35% | 12.46 | 13.02 | 127169 | 16129.71 | 3.92% | 0.00 |
| 2025-09-25 | 12.83 | 12.77 | -0.13 | -1.01% | 12.68 | 12.99 | 118392 | 15215.55 | 3.65% | 0.00 |
| 2025-09-24 | 12.23 | 12.90 | 0.65 | 5.31% | 12.17 | 13.12 | 217025 | 27674.53 | 6.69% | 0.00 |
| 2025-09-23 | 12.40 | 12.25 | -0.23 | -1.84% | 11.81 | 12.51 | 126916 | 15372.16 | 3.91% | 0.00 |
| 2025-09-22 | 12.26 | 12.48 | 0.26 | 2.13% | 12.11 | 12.54 | 104579 | 12958.20 | 3.22% | 0.00 |
| 2025-09-19 | 12.33 | 12.22 | -0.06 | -0.49% | 12.10 | 12.61 | 131548 | 16236.92 | 4.05% | 0.00 |
| 2025-09-18 | 12.56 | 12.28 | -0.27 | -2.15% | 12.10 | 13.03 | 195025 | 24727.38 | 6.01% | 0.00 |
| 2025-09-17 | 12.41 | 12.55 | 0.14 | 1.13% | 12.16 | 12.85 | 141031 | 17774.82 | 4.35% | 19.99 |
| 2025-09-16 | 12.27 | 12.41 | 0.25 | 2.06% | 12.10 | 12.58 | 125496 | 15524.35 | 3.87% | 0.00 |
| 2025-09-15 | 12.99 | 12.16 | -0.03 | -0.25% | 12.15 | 13.10 | 159895 | 19802.34 | 4.93% | 0.00 |
| 2025-09-12 | 12.08 | 12.19 | 0.11 | 0.91% | 11.94 | 12.46 | 140137 | 17098.35 | 4.32% | 0.00 |
| 2025-09-11 | 11.55 | 12.08 | 0.57 | 4.95% | 11.35 | 12.08 | 158798 | 18737.33 | 4.89% | 0.00 |
| 2025-09-10 | 11.60 | 11.51 | -0.09 | -0.78% | 11.49 | 11.81 | 89857 | 10432.73 | 2.77% | 0.00 |
| 2025-09-09 | 11.93 | 11.60 | -0.36 | -3.01% | 11.52 | 11.93 | 119538 | 13998.79 | 3.68% | 0.00 |
| 2025-09-08 | 12.10 | 11.96 | -0.11 | -0.91% | 11.82 | 12.16 | 126241 | 15102.35 | 3.89% | 0.00 |
| 2025-09-05 | 11.82 | 12.07 | 0.30 | 2.55% | 11.70 | 12.14 | 108791 | 13002.39 | 3.35% | 0.00 |
| 2025-09-04 | 12.45 | 11.77 | -0.60 | -4.85% | 11.59 | 12.56 | 168752 | 20352.75 | 5.20% | 0.00 |
| 2025-09-03 | 12.50 | 12.37 | -0.12 | -0.96% | 12.30 | 12.83 | 148452 | 18570.45 | 4.57% | 0.00 |
| 2025-09-02 | 13.26 | 12.49 | -0.73 | -5.52% | 12.33 | 13.26 | 263171 | 33206.20 | 8.11% | 0.00 |
| 2025-09-01 | 13.45 | 13.22 | -0.10 | -0.75% | 13.05 | 13.66 | 192901 | 25624.15 | 5.94% | 0.00 |
| 2025-08-29 | 13.82 | 13.32 | -0.66 | -4.72% | 12.88 | 13.82 | 268449 | 35737.59 | 8.27% | 0.00 |
| 2025-08-28 | 13.28 | 13.98 | 0.80 | 6.07% | 13.28 | 14.04 | 283949 | 38966.98 | 8.75% | 20.00 |
| 2025-08-27 | 13.56 | 13.18 | -0.47 | -3.44% | 13.11 | 14.13 | 229824 | 31385.36 | 7.08% | 0.00 |
| 2025-08-26 | 13.60 | 13.65 | 0.03 | 0.22% | 13.35 | 13.71 | 181648 | 24624.48 | 5.60% | 0.00 |
| 2025-08-25 | 13.67 | 13.62 | 0.16 | 1.19% | 13.38 | 14.01 | 256719 | 35156.45 | 7.91% | 29.73 |
| 2025-08-22 | 12.89 | 13.46 | 0.56 | 4.34% | 12.89 | 13.49 | 257795 | 34253.82 | 7.94% | 10.00 |
| 2025-08-21 | 13.05 | 12.90 | -0.18 | -1.38% | 12.78 | 13.32 | 189954 | 24797.19 | 5.85% | 0.00 |
| 2025-08-20 | 12.80 | 13.08 | 0.15 | 1.16% | 12.51 | 13.08 | 194670 | 24897.77 | 6.00% | 0.00 |
| 2025-08-19 | 12.82 | 12.93 | 0.05 | 0.39% | 12.70 | 13.03 | 170188 | 21887.63 | 5.24% | 0.00 |
| 2025-08-18 | 13.10 | 12.88 | -0.05 | -0.39% | 12.76 | 13.18 | 232804 | 30168.96 | 7.17% | 0.00 |
| 2025-08-15 | 12.13 | 12.93 | 0.75 | 6.16% | 12.13 | 13.03 | 260224 | 32907.15 | 8.02% | 3.00 |
| 2025-08-14 | 12.65 | 12.18 | -0.31 | -2.48% | 12.08 | 12.77 | 194344 | 24047.12 | 5.99% | 0.00 |
| 2025-08-13 | 12.54 | 12.49 | -0.06 | -0.48% | 12.35 | 12.96 | 241127 | 30370.02 | 7.43% | 0.00 |
| 2025-08-12 | 12.03 | 12.55 | 0.56 | 4.67% | 11.82 | 12.76 | 234463 | 28765.24 | 7.22% | 5.00 |
| 2025-08-11 | 11.70 | 11.99 | 0.19 | 1.61% | 11.52 | 12.29 | 166117 | 19780.57 | 5.12% | 0.00 |
| 2025-08-08 | 12.15 | 11.80 | -0.44 | -3.59% | 11.79 | 12.23 | 146974 | 17487.98 | 4.53% | 0.00 |
| 2025-08-07 | 12.13 | 12.24 | 0.06 | 0.49% | 12.06 | 12.38 | 182897 | 22324.70 | 5.64% | 0.00 |
| 2025-08-06 | 11.62 | 12.18 | 0.56 | 4.82% | 11.50 | 12.24 | 180117 | 21439.04 | 5.55% | 10.00 |
| 2025-08-05 | 11.61 | 11.62 | 0.00 | 0.00% | 11.53 | 11.68 | 82593 | 9585.45 | 2.54% | 0.00 |
| 2025-08-04 | 11.38 | 11.62 | 0.14 | 1.22% | 11.37 | 11.64 | 93321 | 10763.27 | 2.88% | 0.00 |
| 2025-08-01 | 11.49 | 11.48 | -0.01 | -0.09% | 11.38 | 11.65 | 107634 | 12360.63 | 3.32% | 0.00 |
| 2025-07-31 | 11.48 | 11.49 | -0.05 | -0.43% | 11.42 | 11.83 | 174722 | 20329.80 | 5.38% | 0.00 |
| 2025-07-30 | 11.68 | 11.54 | -0.21 | -1.79% | 11.39 | 11.77 | 156985 | 18214.22 | 4.84% | 0.00 |
| 2025-07-29 | 11.44 | 11.75 | 0.30 | 2.62% | 11.44 | 11.76 | 155986 | 18089.95 | 4.72% | 0.00 |
| 2025-07-28 | 11.41 | 11.45 | 0.02 | 0.17% | 11.29 | 11.49 | 105342 | 12016.19 | 3.25% | 0.00 |
| 2025-07-25 | 11.15 | 11.43 | 0.24 | 2.14% | 11.15 | 11.45 | 127242 | 14409.56 | 3.92% | 0.00 |
| 2025-07-24 | 10.89 | 11.19 | 0.27 | 2.47% | 10.89 | 11.22 | 120249 | 13349.52 | 3.70% | 0.00 |
| 2025-07-23 | 10.93 | 10.92 | -0.02 | -0.18% | 10.80 | 11.02 | 87832 | 9598.36 | 2.71% | 0.00 |
| 2025-07-22 | 10.94 | 10.94 | -0.02 | -0.18% | 10.86 | 11.10 | 88227 | 9673.36 | 2.72% | 0.00 |
| 2025-07-21 | 10.88 | 10.96 | 0.01 | 0.09% | 10.88 | 11.09 | 83180 | 9109.99 | 2.56% | 0.00 |
| 2025-07-18 | 10.99 | 10.95 | -0.05 | -0.45% | 10.83 | 11.15 | 88858 | 9735.32 | 2.74% | 0.00 |
| 2025-07-17 | 10.91 | 11.00 | 0.04 | 0.36% | 10.81 | 11.00 | 70246 | 7677.57 | 2.16% | 0.00 |
| 2025-07-16 | 10.93 | 10.96 | 0.09 | 0.83% | 10.81 | 11.14 | 93310 | 10257.83 | 2.87% | 0.00 |
| 2025-07-15 | 10.97 | 10.87 | -0.10 | -0.91% | 10.66 | 11.04 | 90781 | 9832.28 | 2.80% | 0.00 |
| 2025-07-14 | 11.00 | 10.97 | 0.12 | 1.11% | 10.81 | 11.06 | 91391 | 10010.01 | 2.82% | 0.00 |
| 2025-07-11 | 10.58 | 10.85 | 0.24 | 2.26% | 10.55 | 10.95 | 100551 | 10835.02 | 3.10% | 0.00 |
| 2025-07-10 | 10.56 | 10.61 | 0.02 | 0.19% | 10.50 | 10.65 | 47077 | 4979.98 | 1.45% | 0.00 |
| 2025-07-09 | 10.69 | 10.59 | -0.14 | -1.30% | 10.55 | 10.75 | 61604 | 6561.18 | 1.90% | 0.00 |
| 2025-07-08 | 10.50 | 10.73 | 0.25 | 2.39% | 10.46 | 10.75 | 73325 | 7818.84 | 2.26% | 0.00 |
| 2025-07-07 | 10.50 | 10.48 | -0.02 | -0.19% | 10.40 | 10.59 | 50358 | 5268.54 | 1.55% | 0.00 |
| 2025-07-04 | 10.70 | 10.50 | -0.20 | -1.87% | 10.42 | 10.70 | 91321 | 9609.86 | 2.81% | 0.00 |
| 2025-07-03 | 10.68 | 10.70 | 0.00 | 0.00% | 10.61 | 10.84 | 73595 | 7873.51 | 2.27% | 0.00 |
| 2025-07-02 | 10.89 | 10.70 | -0.28 | -2.55% | 10.61 | 10.95 | 86729 | 9295.29 | 2.67% | 0.00 |
| 2025-07-01 | 10.89 | 10.98 | 0.07 | 0.64% | 10.80 | 11.15 | 148937 | 16356.71 | 4.59% | 0.00 |
| 2025-06-30 | 10.73 | 10.91 | 0.26 | 2.44% | 10.73 | 11.09 | 133976 | 14651.04 | 4.13% | 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
深市涨幅前二十
创业板涨幅前二十
