慧智微（688512）历史行情

以下为慧智微近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	16.530	16.350	17.790	16.000	0.070	0.430%	3,572.90万	0.00亿	0.000%
2026-10-07	16.830	16.280	17.300	16.260	-0.190	-1.154%	2,345.81万	3.91亿	7.168%
2026-10-06	16.830	16.280	17.300	16.260	-0.190	-1.154%	2,345.81万	3.91亿	7.168%
2026-10-05	16.830	16.280	17.300	16.260	-0.190	-1.154%	2,345.81万	3.91亿	7.168%
2026-10-02	16.830	16.280	17.300	16.260	-0.190	-1.154%	2,345.81万	3.91亿	7.168%
2026-10-01	16.830	16.280	17.300	16.260	-0.190	-1.154%	2,345.81万	3.91亿	7.168%
2026-09-30	16.830	16.280	17.300	16.260	-0.190	-1.154%	2,345.81万	0.00亿	0.000%
2026-09-29	16.790	16.470	16.790	16.120	-0.120	-0.723%	2,525.47万	0.00亿	0.000%
2026-09-28	17.670	16.590	18.150	16.330	-0.990	-5.631%	4,691.09万	0.00亿	0.000%
2026-09-27	17.000	17.580	18.300	16.700	0.260	1.501%	6,869.27万	12.14亿	20.990%
2026-09-24	17.000	17.580	18.300	16.700	0.260	1.501%	6,869.27万	0.00亿	0.000%
2026-09-23	14.460	17.320	17.320	14.460	2.890	20.028%	5,797.28万	0.00亿	0.000%
2026-09-22	14.390	14.430	14.880	14.350	0.240	1.691%	1,277.11万	0.00亿	0.000%
2026-09-21	14.240	14.190	14.440	14.140	0.010	0.071%	910.27万	0.00亿	0.000%
2026-09-18	14.200	14.180	14.490	14.050	0.210	1.503%	1,211.58万	0.00亿	0.000%
2026-09-17	14.010	13.970	14.300	13.870	-0.130	-0.922%	804.46万	0.00亿	0.000%
2026-09-16	13.250	14.100	14.240	13.180	0.850	6.415%	1,245.74万	0.00亿	0.000%
2026-09-15	13.230	13.250	13.520	13.160	-0.150	-1.119%	522.18万	0.00亿	0.000%
2026-09-14	13.080	13.400	13.480	13.020	0.060	0.450%	665.14万	0.00亿	0.000%
2026-09-11	13.310	13.340	13.350	12.590	-0.050	-0.373%	1,269.05万	0.00亿	0.000%
2026-09-10	13.410	13.390	13.770	13.300	-0.180	-1.326%	802.96万	0.00亿	0.000%
2026-09-09	13.400	13.570	14.020	13.390	0.140	1.042%	1,264.47万	0.00亿	0.000%
2026-09-08	13.890	13.430	14.150	13.400	-0.560	-4.003%	1,333.26万	0.00亿	0.000%
2026-09-07	13.490	13.990	14.370	13.380	0.600	4.481%	1,613.95万	0.00亿	0.000%
2026-09-04	13.580	13.390	14.200	13.260	0.050	0.375%	1,652.38万	0.00亿	0.000%
2026-09-03	13.370	13.340	13.580	13.070	0.140	1.061%	853.15万	0.00亿	0.000%
2026-09-02	13.170	13.200	13.330	12.900	-0.100	-0.752%	825.87万	0.00亿	0.000%
2026-09-01	13.800	13.300	13.800	13.180	-0.520	-3.763%	904.88万	0.00亿	0.000%
2026-08-31	13.770	13.820	14.000	13.600	-0.300	-2.125%	955.08万	0.00亿	0.000%
2026-08-28	14.350	14.120	14.820	14.070	-0.290	-2.012%	1,071.09万	0.00亿	0.000%
2026-08-27	13.480	14.410	14.480	13.370	0.970	7.217%	1,224.16万	0.00亿	0.000%
2026-08-26	13.600	13.440	13.740	13.250	-0.020	-0.149%	847.17万	0.00亿	0.000%
2026-08-25	13.680	13.460	13.690	13.200	-0.290	-2.109%	918.71万	0.00亿	0.000%
2026-08-24	14.500	13.750	14.610	13.510	-0.650	-4.514%	1,390.45万	0.00亿	0.000%
2026-08-21	14.320	14.400	14.700	14.150	-0.050	-0.346%	817.98万	0.00亿	0.000%
2026-08-20	14.300	14.450	14.830	14.030	0.380	2.701%	1,254.30万	0.00亿	0.000%
2026-08-19	14.630	14.070	14.960	13.980	-0.930	-6.200%	1,539.36万	0.00亿	0.000%
2026-08-18	15.200	15.000	15.400	14.720	-0.270	-1.768%	1,267.97万	0.00亿	0.000%
2026-08-17	14.790	15.270	15.630	14.690	0.500	3.385%	1,626.08万	0.00亿	0.000%
2026-08-14	15.200	14.770	15.510	14.440	-0.030	-0.203%	1,517.15万	0.00亿	0.000%
2026-08-13	15.300	14.800	15.650	14.750	-0.430	-2.823%	1,816.79万	0.00亿	0.000%
2026-08-12	14.500	15.230	15.330	14.430	0.710	4.890%	1,368.69万	0.00亿	0.000%
2026-08-11	14.810	14.520	15.100	14.390	-0.310	-2.090%	1,258.77万	0.00亿	0.000%
2026-08-10	14.400	14.830	15.100	14.220	0.720	5.103%	1,693.41万	0.00亿	0.000%
2026-08-07	13.660	14.110	14.250	13.280	0.610	4.519%	1,654.14万	0.00亿	0.000%
2026-08-06	12.500	13.500	13.980	12.250	0.900	7.143%	2,081.83万	0.00亿	0.000%
2026-08-05	12.550	12.600	12.970	12.370	-0.010	-0.079%	1,575.82万	0.00亿	0.000%
2026-08-04	11.270	12.610	13.000	11.250	1.430	12.791%	2,516.00万	0.00亿	0.000%
2026-08-03	11.350	11.180	11.400	11.110	-0.140	-1.237%	708.11万	0.00亿	0.000%
2026-07-31	11.440	11.320	11.710	11.230	0.320	2.909%	1,384.82万	0.00亿	0.000%
2026-07-30	11.500	11.000	11.650	10.900	-0.660	-5.660%	1,319.79万	0.00亿	0.000%
2026-07-29	11.030	11.660	11.800	10.820	0.580	5.235%	1,522.55万	0.00亿	0.000%
2026-07-28	11.270	11.080	11.650	11.000	-0.450	-3.903%	880.48万	0.00亿	0.000%
2026-07-27	11.010	11.530	11.610	10.770	0.370	3.315%	1,072.46万	0.00亿	0.000%
2026-07-24	11.150	11.160	11.580	11.060	-0.290	-2.533%	1,199.16万	0.00亿	0.000%
2026-07-23	11.760	11.450	11.880	11.150	-0.330	-2.801%	1,203.58万	0.00亿	0.000%
2026-07-22	11.800	11.780	12.580	11.640	-0.120	-1.008%	1,865.31万	0.00亿	0.000%
2026-07-21	11.180	11.900	12.140	10.200	0.910	8.280%	2,379.81万	0.00亿	0.000%
2026-07-20	12.730	10.990	12.750	10.600	-1.540	-12.291%	2,338.71万	0.00亿	0.000%
2026-07-17	13.410	12.530	14.020	12.400	-1.050	-7.732%	2,560.01万	0.00亿	0.000%
2026-07-16	14.120	13.580	14.760	13.410	-0.880	-6.086%	2,260.45万	0.00亿	0.000%
2026-07-15	14.880	14.460	15.180	14.060	-0.220	-1.499%	1,816.60万	0.00亿	0.000%
2026-07-14	14.020	14.680	15.140	13.610	0.590	4.187%	2,754.17万	0.00亿	0.000%
2026-07-13	15.300	14.090	15.660	13.970	-1.240	-8.089%	2,550.75万	0.00亿	0.000%
2026-07-10	16.000	15.330	16.600	15.270	-0.760	-4.723%	2,588.86万	0.00亿	0.000%
2026-07-09	15.800	16.090	16.150	15.260	0.480	3.075%	2,260.73万	0.00亿	0.000%
2026-07-08	15.800	15.610	16.080	14.770	-0.240	-1.514%	2,038.16万	0.00亿	0.000%
2026-07-07	15.730	15.850	16.420	15.250	0.270	1.733%	2,296.31万	0.00亿	0.000%
2026-07-06	14.800	15.580	15.980	14.370	0.980	6.712%	2,686.75万	0.00亿	0.000%
2026-07-03	15.380	14.600	15.600	14.570	-0.780	-5.072%	2,134.73万	0.00亿	0.000%
2026-07-02	15.310	15.380	16.370	14.970	-0.460	-2.904%	2,422.40万	0.00亿	0.000%
2026-07-01	16.260	15.840	16.470	15.690	-0.130	-0.814%	2,545.88万	0.00亿	0.000%
2026-06-30	14.400	15.970	16.030	14.160	1.430	9.835%	3,097.65万	0.00亿	0.000%
2026-06-29	14.450	14.540	14.790	13.520	0.130	0.902%	2,412.49万	0.00亿	0.000%
2026-06-26	14.570	14.410	14.900	14.000	-0.390	-2.635%	2,030.80万	0.00亿	0.000%
2026-06-25	15.080	14.800	15.350	14.560	-0.170	-1.136%	1,904.91万	0.00亿	0.000%
2026-06-24	14.970	14.970	15.200	14.530	-0.230	-1.513%	2,041.68万	0.00亿	0.000%
2026-06-23	14.630	15.200	15.440	14.400	0.310	2.082%	2,441.53万	0.00亿	0.000%
2026-06-22	15.300	14.890	15.340	14.230	-0.340	-2.232%	2,481.33万	0.00亿	0.000%
2026-06-18	14.440	15.230	15.460	14.320	0.770	5.325%	2,853.66万	0.00亿	0.000%
2026-06-17	14.110	14.460	14.490	14.060	0.080	0.556%	2,100.08万	0.00亿	0.000%
2026-06-16	13.900	14.380	14.430	13.770	0.400	2.861%	2,136.29万	0.00亿	0.000%
2026-06-15	13.390	13.980	13.990	13.170	0.680	5.113%	1,967.87万	0.00亿	0.000%
2026-06-12	13.980	13.300	14.470	13.160	-0.410	-2.991%	2,380.18万	0.00亿	0.000%
2026-06-11	13.180	13.710	13.930	13.090	0.450	3.394%	2,259.71万	0.00亿	0.000%
2026-06-10	13.450	13.260	13.750	13.090	-0.530	-3.843%	1,691.14万	0.00亿	0.000%
2026-06-09	12.680	13.790	13.900	12.440	1.410	11.389%	2,629.40万	0.00亿	0.000%
2026-06-08	12.690	12.380	12.990	12.130	-0.820	-6.212%	1,883.51万	0.00亿	0.000%
2026-06-05	13.500	13.200	13.640	12.580	-0.190	-1.419%	1,849.37万	0.00亿	0.000%
2026-06-04	13.150	13.390	13.690	13.100	-0.050	-0.372%	1,552.25万	0.00亿	0.000%
2026-06-03	13.330	13.440	13.750	13.150	0.230	1.741%	1,824.82万	0.00亿	0.000%
2026-06-02	13.290	13.210	13.570	13.000	-0.160	-1.197%	1,735.33万	0.00亿	0.000%
2026-06-01	13.700	13.370	14.010	13.310	-0.470	-3.396%	2,104.72万	0.00亿	0.000%
2026-05-29	15.230	13.840	15.300	13.700	-1.420	-9.305%	3,453.73万	0.00亿	0.000%
2026-05-28	15.230	15.260	15.330	14.580	0.250	1.666%	2,807.10万	0.00亿	0.000%
2026-05-27	15.760	15.010	16.220	14.880	-0.640	-4.089%	3,573.51万	0.00亿	0.000%
2026-05-26	16.370	15.650	16.600	15.280	-0.880	-5.324%	3,188.17万	0.00亿	0.000%
2026-05-25	17.740	16.530	17.890	16.030	-0.340	-2.015%	4,906.82万	0.00亿	0.000%
2026-05-22	14.060	16.870	16.870	13.990	2.810	19.986%	5,152.14万	0.00亿	0.000%
2026-05-21	15.360	14.060	15.570	13.880	-1.300	-8.464%	2,951.42万	0.00亿	0.000%
2026-05-20	15.220	15.360	15.980	15.200	0.160	1.053%	2,557.98万	0.00亿	0.000%
2026-05-19	15.010	15.200	15.280	14.460	0.190	1.266%	2,606.14万	0.00亿	0.000%
2026-05-18	15.010	15.010	15.430	14.610	-0.450	-2.911%	3,171.97万	0.00亿	0.000%
2026-05-15	14.860	15.460	16.680	14.830	0.280	1.845%	5,364.43万	0.00亿	0.000%
2026-05-14	13.660	15.180	15.880	13.480	1.640	12.112%	4,660.41万	0.00亿	0.000%
2026-05-13	13.300	13.540	13.700	13.220	0.020	0.148%	1,405.20万	0.00亿	0.000%
2026-05-12	13.600	13.520	13.770	13.340	-0.110	-0.807%	1,413.75万	0.00亿	0.000%
2026-05-11	13.380	13.630	13.660	13.230	0.430	3.258%	1,947.20万	0.00亿	0.000%
2026-05-08	13.110	13.200	13.230	12.950	-0.080	-0.602%	1,024.23万	0.00亿	0.000%
2026-05-07	13.130	13.280	13.350	12.950	0.240	1.840%	1,642.69万	0.00亿	0.000%
2026-05-06	13.000	13.040	13.240	12.860	0.360	2.839%	1,859.67万	0.00亿	0.000%
2026-04-30	11.990	12.680	12.830	11.870	0.680	5.667%	1,340.52万	0.00亿	0.000%
2026-04-29	11.810	12.000	12.200	11.570	-0.320	-2.597%	1,550.82万	0.00亿	0.000%
2026-04-28	12.650	12.320	12.790	12.220	-0.380	-2.992%	877.07万	0.00亿	0.000%
2026-04-27	12.570	12.700	12.800	12.460	0.130	1.034%	823.07万	0.00亿	0.000%
2026-04-24	12.450	12.570	12.730	12.290	0.110	0.883%	956.62万	0.00亿	0.000%
2026-04-23	12.810	12.460	12.930	12.260	-0.350	-2.732%	1,125.18万	0.00亿	0.000%
2026-04-22	12.530	12.810	13.030	12.530	0.140	1.105%	992.19万	0.00亿	0.000%
2026-04-21	12.690	12.670	12.750	12.340	0.010	0.079%	933.15万	0.00亿	0.000%
2026-04-20	12.900	12.660	12.940	12.640	-0.220	-1.708%	870.06万	0.00亿	0.000%
2026-04-17	12.820	12.880	13.050	12.650	0.120	0.940%	842.07万	0.00亿	0.000%
2026-04-16	12.750	12.760	12.860	12.560	0.000	0.000%	889.93万	0.00亿	0.000%
2026-04-15	12.900	12.760	13.180	12.760	-0.070	-0.546%	1,317.71万	0.00亿	0.000%
2026-04-14	12.770	12.830	13.000	12.640	0.180	1.423%	1,262.85万	0.00亿	0.000%
2026-04-13	12.290	12.650	12.940	12.210	0.000	0.000%	1,482.95万	0.00亿	0.000%
2026-04-10	12.210	12.290	12.550	12.210	0.000	0.000%	858.56万	0.00亿	0.000%
2026-04-09	12.240	12.260	12.380	12.150	0.000	0.000%	1,105.47万	0.00亿	0.000%
2026-04-08	11.940	12.420	12.450	11.860	0.000	0.000%	1,380.65万	0.00亿	0.000%
2026-04-07	11.460	11.510	11.700	11.360	0.000	0.000%	737.50万	0.00亿	0.000%
2026-04-03	11.650	11.350	11.830	11.300	0.000	0.000%	943.85万	0.00亿	0.000%
2026-04-02	11.830	11.700	11.950	11.560	0.000	0.000%	1,059.61万	0.00亿	0.000%
2026-04-01	11.700	11.840	12.130	11.490	0.000	0.000%	1,457.56万	0.00亿	0.000%