慧智微(688512)股票信息
| 股票代码 | 688512 |
| 股票名称 | 慧智微 |
| 最新价/元 | 8.11 |
| 涨跌额/元 | -0.71 |
| 涨跌幅/% | -8.05 |
| 买入/元 | 8.11 |
| 卖出/元 | 8.12 |
| 昨收/元 | 8.82 |
| 今开/元 | 8.67 |
| 最高/元 | 8.81 |
| 最低/元 | 7.95 |
| 成交量/手 | 96510.30 |
| 成交额/万 | 8062.30 |
| 股净值/元 | -8.54 |
| 市净率 | 1.84 |
| 总市值/万 | 373678.43 |
| 流通值/万 | 218106.72 |
| 换手率/% | 3.59 |
| 入市日期 | 2023-05-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
慧智微(688512)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.67 | 8.11 | -0.71 | -8.05 | 96510.30 | 8062.30 | 3.59 |
| 2024-10-10 | 9.36 | 8.82 | -0.59 | -6.27 | 140424.32 | 12766.15 | 5.22 |
| 2024-10-09 | 10.20 | 9.41 | -0.90 | -8.73 | 216889.03 | 21571.59 | 8.06 |
| 2024-10-08 | 10.31 | 10.31 | 1.72 | 20.02 | 270735.28 | 26803.24 | 10.07 |
| 2024-09-30 | 7.74 | 8.59 | 1.21 | 16.40 | 177757.49 | 14693.28 | 6.61 |
| 2024-09-27 | 7.01 | 7.38 | 0.46 | 6.65 | 61537.75 | 4452.97 | 2.29 |
| 2024-09-26 | 6.61 | 6.92 | 0.28 | 4.22 | 40918.65 | 2775.61 | 1.52 |
| 2024-09-25 | 6.63 | 6.64 | 0.07 | 1.07 | 49903.51 | 3350.95 | 1.86 |
| 2024-09-24 | 6.36 | 6.57 | 0.24 | 3.79 | 43118.32 | 2798.45 | 1.60 |
| 2024-09-23 | 6.32 | 6.33 | 0.03 | 0.48 | 22984.05 | 1459.44 | 0.85 |
| 2024-09-20 | 6.45 | 6.30 | -0.05 | -0.79 | 27195.27 | 1730.94 | 1.01 |
| 2024-09-19 | 6.28 | 6.35 | 0.07 | 1.12 | 31391.91 | 2004.75 | 1.17 |
| 2024-09-18 | 6.47 | 6.28 | -0.09 | -1.41 | 25948.74 | 1627.52 | 0.96 |
| 2024-09-13 | 6.58 | 6.37 | -0.22 | -3.34 | 41633.54 | 2693.31 | 1.54 |
| 2024-09-12 | 6.62 | 6.59 | 0.02 | 0.30 | 35864.58 | 2387.97 | 1.32 |
| 2024-09-11 | 6.65 | 6.57 | -0.09 | -1.35 | 28058.61 | 1852.70 | 1.04 |
| 2024-09-10 | 6.67 | 6.66 | 0.00 | 0.00 | 40326.81 | 2660.83 | 1.49 |
| 2024-09-09 | 6.69 | 6.66 | -0.12 | -1.77 | 28932.86 | 1941.85 | 1.07 |
| 2024-09-06 | 6.98 | 6.78 | -0.13 | -1.88 | 48006.39 | 3294.20 | 1.77 |
| 2024-09-05 | 6.80 | 6.91 | 0.21 | 3.13 | 75743.84 | 5307.44 | 2.80 |
| 2024-09-04 | 6.65 | 6.70 | 0.01 | 0.15 | 39287.89 | 2629.25 | 1.45 |
| 2024-09-03 | 6.68 | 6.69 | 0.06 | 0.91 | 24907.64 | 1671.60 | 0.92 |
| 2024-09-02 | 7.05 | 6.63 | -0.31 | -4.47 | 32243.03 | 2185.68 | 1.19 |
| 2024-08-30 | 6.75 | 6.94 | 0.19 | 2.82 | 43055.78 | 2999.26 | 1.59 |
| 2024-08-29 | 6.67 | 6.75 | 0.18 | 2.74 | 33482.42 | 2227.87 | 1.24 |
| 2024-08-28 | 6.57 | 6.57 | -0.01 | -0.15 | 26138.01 | 1716.40 | 0.97 |
| 2024-08-27 | 6.87 | 6.58 | -0.21 | -3.09 | 26200.60 | 1742.40 | 0.97 |
| 2024-08-26 | 6.75 | 6.79 | 0.07 | 1.04 | 30365.38 | 2067.55 | 1.13 |
| 2024-08-23 | 6.75 | 6.72 | 0.05 | 0.75 | 31978.59 | 2134.27 | 1.19 |
| 2024-08-22 | 6.85 | 6.67 | -0.19 | -2.77 | 30093.21 | 2037.04 | 1.12 |
| 2024-08-21 | 6.89 | 6.86 | -0.03 | -0.44 | 27038.34 | 1867.33 | 1.00 |
| 2024-08-20 | 7.06 | 6.89 | -0.17 | -2.41 | 27774.87 | 1941.06 | 1.03 |
| 2024-08-19 | 7.25 | 7.06 | -0.14 | -1.94 | 35211.27 | 2501.20 | 1.31 |
| 2024-08-16 | 7.14 | 7.20 | 0.11 | 1.55 | 53047.40 | 3836.94 | 1.97 |
| 2024-08-15 | 6.98 | 7.09 | 0.10 | 1.43 | 42241.79 | 2986.12 | 1.57 |
| 2024-08-14 | 6.97 | 6.99 | 0.02 | 0.29 | 25497.60 | 1787.20 | 0.95 |
| 2024-08-13 | 6.97 | 6.97 | 0.11 | 1.60 | 27363.66 | 1896.28 | 1.02 |
| 2024-08-12 | 6.97 | 6.86 | -0.13 | -1.86 | 28887.06 | 1989.26 | 1.07 |
| 2024-08-09 | 7.12 | 6.99 | -0.07 | -0.99 | 31836.37 | 2258.51 | 1.18 |
| 2024-08-08 | 7.09 | 7.06 | -0.01 | -0.14 | 45202.00 | 3175.92 | 1.68 |
| 2024-08-07 | 7.08 | 7.07 | -0.01 | -0.14 | 34129.56 | 2420.01 | 1.27 |
| 2024-08-06 | 7.07 | 7.08 | 0.12 | 1.72 | 47472.73 | 3345.90 | 1.76 |
| 2024-08-05 | 7.25 | 6.96 | -0.39 | -5.31 | 64794.30 | 4615.20 | 2.41 |
| 2024-08-02 | 7.60 | 7.35 | -0.33 | -4.30 | 49289.62 | 3695.31 | 1.83 |
| 2024-08-01 | 7.64 | 7.68 | 0.04 | 0.52 | 56393.97 | 4321.64 | 2.09 |
| 2024-07-31 | 7.35 | 7.64 | 0.36 | 4.95 | 60727.14 | 4560.57 | 2.26 |
| 2024-07-30 | 7.07 | 7.28 | 0.18 | 2.54 | 41294.75 | 2972.48 | 1.53 |
| 2024-07-29 | 7.19 | 7.10 | -0.08 | -1.11 | 26655.34 | 1899.53 | 0.99 |
| 2024-07-26 | 7.11 | 7.18 | 0.07 | 0.99 | 32301.14 | 2323.04 | 1.20 |
| 2024-07-25 | 7.16 | 7.11 | -0.10 | -1.39 | 40154.68 | 2860.65 | 1.49 |
| 2024-07-24 | 7.52 | 7.21 | -0.24 | -3.22 | 38158.10 | 2794.07 | 1.42 |
| 2024-07-23 | 7.85 | 7.45 | -0.35 | -4.49 | 41293.03 | 3160.44 | 1.53 |
| 2024-07-22 | 7.75 | 7.80 | 0.15 | 1.96 | 46583.97 | 3631.34 | 1.73 |
| 2024-07-19 | 7.20 | 7.65 | 0.42 | 5.81 | 75739.48 | 5725.08 | 3.74 |
| 2024-07-18 | 7.39 | 7.23 | -0.19 | -2.56 | 50999.71 | 3662.13 | 2.52 |
| 2024-07-17 | 7.60 | 7.42 | -0.21 | -2.75 | 36351.70 | 2722.41 | 1.80 |
| 2024-07-16 | 7.50 | 7.63 | 0.11 | 1.46 | 45473.16 | 3421.97 | 2.25 |
| 2024-07-15 | 7.79 | 7.52 | -0.28 | -3.59 | 40296.49 | 3074.21 | 1.99 |
| 2024-07-12 | 7.89 | 7.80 | -0.10 | -1.27 | 31466.38 | 2464.37 | 1.56 |
| 2024-07-11 | 7.87 | 7.90 | 0.21 | 2.73 | 48673.93 | 3834.97 | 2.41 |
| 2024-07-10 | 7.67 | 7.69 | -0.08 | -1.03 | 36734.22 | 2845.04 | 1.82 |
| 2024-07-09 | 7.48 | 7.77 | 0.30 | 4.02 | 58085.12 | 4434.62 | 2.87 |
| 2024-07-08 | 7.60 | 7.47 | -0.15 | -1.97 | 49293.97 | 3761.03 | 2.44 |
| 2024-07-05 | 7.58 | 7.62 | 0.05 | 0.66 | 37516.56 | 2848.54 | 1.85 |
| 2024-07-04 | 7.98 | 7.57 | -0.47 | -5.85 | 64440.55 | 5003.10 | 3.18 |
| 2024-07-03 | 8.07 | 8.04 | 0.01 | 0.13 | 61504.80 | 4955.86 | 3.04 |
| 2024-07-02 | 8.08 | 8.03 | -0.13 | -1.59 | 54539.20 | 4429.17 | 2.70 |
| 2024-07-01 | 8.47 | 8.16 | -0.33 | -3.89 | 97528.56 | 7878.41 | 4.82 |
| 2024-06-28 | 8.49 | 8.49 | -0.04 | -0.47 | 73731.51 | 6341.83 | 3.64 |
| 2024-06-27 | 9.02 | 8.53 | -0.42 | -4.69 | 79565.39 | 6959.23 | 3.93 |
| 2024-06-26 | 8.83 | 8.95 | 0.20 | 2.29 | 97811.39 | 8526.66 | 4.83 |
| 2024-06-25 | 9.52 | 8.75 | -0.65 | -6.92 | 157797.83 | 13957.33 | 7.80 |
| 2024-06-24 | 10.36 | 9.40 | -0.88 | -8.56 | 155945.06 | 15303.74 | 7.71 |
| 2024-06-21 | 10.39 | 10.28 | -0.14 | -1.34 | 158747.06 | 16038.30 | 7.86 |
| 2024-06-20 | 9.39 | 10.42 | 1.00 | 10.62 | 284139.93 | 29443.37 | 14.07 |
| 2024-06-19 | 9.61 | 9.42 | -0.26 | -2.69 | 70917.30 | 6650.64 | 3.51 |
| 2024-06-18 | 9.52 | 9.68 | 0.15 | 1.57 | 67603.93 | 6515.18 | 3.35 |
| 2024-06-17 | 9.33 | 9.53 | 0.15 | 1.60 | 66306.72 | 6293.04 | 3.28 |
| 2024-06-14 | 9.61 | 9.38 | -0.28 | -2.90 | 72489.17 | 6832.48 | 3.59 |
| 2024-06-13 | 9.20 | 9.66 | 0.47 | 5.11 | 127128.97 | 12243.17 | 6.29 |
| 2024-06-12 | 9.14 | 9.19 | 0.05 | 0.55 | 51890.04 | 4799.58 | 2.57 |
| 2024-06-11 | 8.57 | 9.14 | 0.51 | 5.91 | 68036.67 | 5964.72 | 3.37 |
| 2024-06-07 | 8.46 | 8.63 | 0.23 | 2.74 | 54150.88 | 4645.73 | 2.68 |
| 2024-06-06 | 9.10 | 8.40 | -0.66 | -7.29 | 85676.10 | 7572.65 | 4.24 |
| 2024-06-05 | 9.22 | 9.06 | -0.25 | -2.69 | 46183.48 | 4283.97 | 2.29 |
| 2024-06-04 | 9.85 | 9.31 | -0.57 | -5.77 | 77310.63 | 7249.22 | 3.83 |
| 2024-06-03 | 9.95 | 9.88 | -0.10 | -1.00 | 84850.33 | 8482.38 | 4.20 |
| 2024-05-31 | 9.38 | 9.98 | 0.54 | 5.72 | 98118.02 | 9668.14 | 4.86 |
| 2024-05-30 | 9.33 | 9.44 | 0.10 | 1.07 | 57353.68 | 5375.25 | 2.84 |
| 2024-05-29 | 9.48 | 9.34 | -0.14 | -1.48 | 64099.91 | 6112.28 | 3.17 |
| 2024-05-28 | 9.40 | 9.48 | 0.21 | 2.27 | 102872.04 | 10021.09 | 5.09 |
| 2024-05-27 | 9.41 | 9.27 | -0.19 | -2.01 | 65750.87 | 5962.18 | 3.25 |
| 2024-05-24 | 9.58 | 9.46 | -0.12 | -1.25 | 59553.68 | 5701.17 | 2.95 |
| 2024-05-23 | 9.45 | 9.58 | 0.03 | 0.31 | 96409.99 | 9191.04 | 4.77 |
| 2024-05-22 | 8.58 | 9.55 | 0.97 | 11.31 | 129679.03 | 11801.56 | 6.42 |
| 2024-05-21 | 9.06 | 8.58 | -0.58 | -6.33 | 93184.75 | 8192.52 | 4.61 |
| 2024-05-20 | 9.57 | 9.16 | -0.45 | -4.68 | 92273.36 | 8516.57 | 4.57 |
| 2024-05-17 | 9.60 | 9.61 | 0.00 | 0.00 | 69230.62 | 6651.72 | 3.43 |
| 2024-05-16 | 9.14 | 9.61 | 0.57 | 6.31 | 75459.91 | 7444.01 | 3.74 |
| 2024-05-15 | 9.10 | 9.04 | -0.04 | -0.44 | 13926.74 | 1270.73 | 2.66 |
日K线
周K线
月K线
