首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 慧智微688512
    4. 返回上一页 刷新
股票代码（例：sh688512）       96条   (进入慧智微股票专站) 慧智微股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 17.89 18.42 17.89 18.29 2.12% 9999.99% 0% 2284469 0.4154 87.77 0.18 0% 0 0% 0 0% 0 0% 0%
20230927 17.99 18.24 17.82 17.91 -0.83% 9850% 0% 1873961 0.3369 72.4 0.18 0% 0 0% 0 0% 0 0% 0%
20230926 18.12 18.39 17.91 18.06 -0.77% 9933.33% 0% 1996052 0.3625 73.59 0.18 0% 0 0% 0 0% 0 0% 0%
20230925 18.6 18.69 17.97 18.2 -2.62% 9999.99% 0% 2831662 0.5149 103.29 0.18 0% 0 0% 0 0% 0 0% 0%
20230922 18.28 18.75 18.12 18.69 2.24% 9736.84% 0% 3381183 0.6263 122.98 0.19 0% 0 0% 0 0% 0 0% 0%
20230921 18.41 18.59 18.11 18.28 -0.71% 9999.99% 0% 2435051 0.4463 81.51 0.18 0% 0 0% 0 0% 0 0% 0%
20230920 18.66 18.79 18.3 18.41 -1.76% 9589.47% 0% 1849652 0.3426 57.91 0.19 0% 0 0% 0 0% 0 0% 0%
20230919 18.94 19.06 18.56 18.74 -1.21% 9763.16% 0% 2204190 0.4142 60.87 0.19 0% 0 0% 0 0% 0 0% 0%
20230918 19.5 19.51 18.8 18.97 -2.12% 9884.21% 0% 2253489 0.4288 53.47 0.19 0% 0 0% 0 0% 0 0% 0%
20230915 19.82 20.15 19.2 19.38 -2.32% 9590% 0% 3427306 0.6696 71.83 0.2 0% 0 0% 0 0% 0 0% 0%
20230914 20.38 20.4 19.61 19.84 -2.07% 9820% 0% 1735730 0.3461 31.31 0.2 0% 0 0% 0 0% 0 0% 0%
20230913 21.13 21.16 20.03 20.26 -4.52% 9999.99% 0% 2984826 0.6107 45.46 0.2 0% 0 0% 0 0% 0 0% 0%
20230912 22.35 22.35 21.13 21.22 -3.28% 9999.99% 0% 1958386 0.4209 28.57 0.21 0% 0 0% 0 0% 0 0% 0%
20230911 22.58 22.72 21.85 21.94 -3.13% 9872.73% 0% 2716745 0.601 37.81 0.22 0% 0 0% 0 0% 0 0% 0%
20230908 23.5 23.59 22.2 22.65 -2.62% 9747.83% 0% 4423103 1.0013 61.72 0.23 0% 0 0% 0 0% 0 0% 0%
20230907 23.44 24.04 23.06 23.26 -2.64% 9999.99% 0% 3749130 0.8807 56.71 0.23 0% 0 0% 0 0% 0 0% 0%
20230906 24.07 24.48 23.5 23.89 -0.42% 9854.17% 0% 5080453 1.2186 81.65 0.24 0% 0 0% 0 0% 0 0% 0%
20230905 24 25.27 23.78 23.99 -0.87% 9895.83% 0% 6656668 1.6259 116.21 0.24 0% 0 0% 0 0% 0 0% 0%
20230904 23.92 24.44 23.15 24.2 1.98% 9983.33% 0% 7222462 1.7194 135.34 0.24 0% 0 0% 0 0% 0 0% 0%
20230901 22.6 25.27 22.6 23.73 2.33% 9787.5% 0% 10006654 2.4011 214.01 0.24 0% 0 0% 0 0% 0 0% 0%
20230831 21.07 24.76 21.01 23.19 8.36% 9982.61% 0% 11761575 2.7095 290.67 0.23 0% 0 0% 0 0% 0 0% 0%
20230830 21.3 21.95 20.5 21.4 5.68% 9999.99% 0% 8821340 1.8901 275.69 0.21 0% 0 0% 0 0% 0 0% 0%
20230829 17.9 20.37 17.66 20.25 14.8% 9999.99% 0% 8034351 1.5603 296.29 0.19 0% 0 0% 0 0% 0 0% 0%
20230828 18.1 18.73 17.27 17.64 5.95% 9700% 0% 5258129 0.9499 234.87 0.18 0% 0 0% 0 0% 0 0% 0%
20230825 17.15 17.21 16.51 16.65 -3.81% 9694.12% 0% 1891651 0.3185 100.69 0.17 0% 0 0% 0 0% 0 0% 0%
20230824 18.12 18.12 17.22 17.31 -2.7% 9516.67% 0% 1623654 0.285 92.57 0.18 0% 0 0% 0 0% 0 0% 0%
20230823 18.31 18.38 17.76 17.79 -3.99% 9783.33% 0% 1657820 0.2975 93.63 0.18 0% 0 0% 0 0% 0 0% 0%
20230822 18.1 18.53 17.81 18.53 2.15% 9999.99% 0% 1855617 0.3382 109.78 0.18 0% 0 0% 0 0% 0 0% 0%
20230821 18.36 18.62 18.08 18.14 -1.68% 9977.78% 0% 1334733 0.2443 81.68 0.18 0% 0 0% 0 0% 0 0% 0%
20230818 18.53 19.13 18.31 18.45 0.76% 9610.53% 0% 2648872 0.4992 164.35 0.19 0% 0 0% 0 0% 0 0% 0%
20230817 17.83 18.79 17.7 18.31 1.84% 9999.99% 0% 1398645 0.2549 91.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230816 18.06 18.37 17.7 17.98 -0.39% 9888.89% 0% 970357 0.1753 66.02 0.18 0% 0 0% 0 0% 0 0% 0%
20230815 18.72 18.85 17.85 18.05 -2.43% 9927.78% 0% 1799962 0.3279 124.69 0.18 0% 0 0% 0 0% 0 0% 0%
20230814 18.89 18.89 18.2 18.5 -2.06% 9999.99% 0% 1421696 0.2612 105.16 0.18 0% 0 0% 0 0% 0 0% 0%
20230811 19.26 19.32 18.76 18.89 -1.87% 9842.11% 0% 1284831 0.2436 99.27 0.19 0% 0 0% 0 0% 0 0% 0%
20230810 18.7 19.34 18.66 19.25 2.78% 9999.99% 0% 2005165 0.3847 143.33 0.19 0% 0 0% 0 0% 0 0% 0%
20230809 18.88 18.98 18.64 18.73 -0.79% 9757.89% 0% 1068142 0.2002 72.53 0.19 0% 0 0% 0 0% 0 0% 0%
20230808 18.76 19.05 18.57 18.88 0.96% 9836.84% 0% 1314282 0.2476 79.42 0.19 0% 0 0% 0 0% 0 0% 0%
20230807 19.17 19.28 18.69 18.7 -2.35% 9742.11% 0% 1486644 0.2814 85.44 0.19 0% 0 0% 0 0% 0 0% 0%
20230804 19.14 19.33 19.12 19.15 -0.1% 9978.95% 0% 1231294 0.2363 72.79 0.19 0% 0 0% 0 0% 0 0% 0%
20230803 19.18 19.3 19.07 19.17 0% 9989.47% 0% 755814 0.145 44.18 0.19 0% 0 0% 0 0% 0 0% 0%
20230802 19.06 19.26 19.06 19.17 -0.42% 9989.47% 0% 761066 0.1459 39.69 0.19 0% 0 0% 0 0% 0 0% 0%
20230801 19.31 19.43 19.1 19.25 0.16% 9999.99% 0% 952148 0.1829 46.74 0.19 0% 0 0% 0 0% 0 0% 0%
20230731 19.11 19.5 19.11 19.22 0.1% 9999.99% 0% 1194444 0.2303 54.52 0.19 0% 0 0% 0 0% 0 0% 0%
20230728 18.88 19.36 18.86 19.2 0.79% 9999.99% 0% 1391213 0.2664 60.62 0.19 0% 0 0% 0 0% 0 0% 0%
20230727 19.18 19.47 18.94 19.05 -1.75% 9926.32% 0% 2303103 0.4415 95.61 0.19 0% 0 0% 0 0% 0 0% 0%
20230726 20.6 20.66 19.11 19.39 -6.15% 9595% 0% 3881065 0.7686 159.39 0.2 0% 0 0% 0 0% 0 0% 0%
20230725 20.57 20.86 20.27 20.66 2.08% 9738.1% 0% 2004912 0.4128 88.61 0.21 0% 0 0% 0 0% 0 0% 0%
20230724 20.31 20.56 20.22 20.24 -0.83% 9999.99% 0% 1101063 0.224 46.2 0.2 0% 0 0% 0 0% 0 0% 0%
20230721 20.37 20.57 20.17 20.41 0.15% 9999.99% 0% 1315374 0.2686 54.28 0.2 0% 0 0% 0 0% 0 0% 0%
20230720 21.17 21.21 20.38 20.38 -3.73% 9604.76% 0% 2459229 0.5086 96.98 0.21 0% 0 0% 0 0% 0 0% 0%
20230719 21.3 21.42 20.9 21.17 -1.21% 9980.95% 0% 1766989 0.373 68.67 0.21 0% 0 0% 0 0% 0 0% 0%
20230718 21.13 21.73 21.13 21.43 1.42% 9999.99% 0% 2241768 0.4796 84.41 0.21 0% 0 0% 0 0% 0 0% 0%
20230717 21.3 21.46 20.9 21.13 -1.72% 9961.9% 0% 1820646 0.3843 63.98 0.21 0% 0 0% 0 0% 0 0% 0%
20230714 21.48 21.82 21.33 21.5 0.61% 9672.73% 0% 2234288 0.482 77.24 0.22 0% 0 0% 0 0% 0 0% 0%
20230713 20.8 21.64 20.7 21.37 3.49% 9999.99% 0% 3002135 0.6394 99.77 0.21 0% 0 0% 0 0% 0 0% 0%
20230712 21 21.27 20.6 20.65 -1.76% 9733.33% 0% 2822041 0.592 78.52 0.21 0% 0 0% 0 0% 0 0% 0%
20230711 20.38 21.05 20.26 21.02 3.19% 9909.52% 0% 2803854 0.584 86.69 0.21 0% 0 0% 0 0% 0 0% 0%
20230710 20.65 20.84 20.37 20.37 -1.31% 9600% 0% 1628635 0.3347 41.88 0.21 0% 0 0% 0 0% 0 0% 0%
20230707 21.03 21.37 20.53 20.64 -2.46% 9728.57% 0% 2661012 0.5532 64.11 0.21 0% 0 0% 0 0% 0 0% 0%
20230706 20.5 21.63 20.44 21.16 1.83% 9976.19% 0% 3389586 0.7147 81.25 0.21 0% 0 0% 0 0% 0 0% 0%
20230705 20.9 21.33 20.73 20.78 -1.19% 9795.24% 0% 2931716 0.615 55.69 0.21 0% 0 0% 0 0% 0 0% 0%
20230704 20.79 21.28 20.51 21.03 2.74% 9914.29% 0% 3776208 0.7902 71.45 0.21 0% 0 0% 0 0% 0 0% 0%
20230703 20.64 20.93 20.45 20.47 -1.02% 9647.62% 0% 2929088 0.6045 53.16 0.21 0% 0 0% 0 0% 0 0% 0%
20230630 20.7 20.85 20.25 20.68 0.1% 9747.62% 0% 3101648 0.6377 51.87 0.21 0% 0 0% 0 0% 0 0% 0%
20230629 20.55 20.95 20.31 20.66 0.39% 9738.1% 0% 2835660 0.5853 44.37 0.21 0% 0 0% 0 0% 0 0% 0%
20230628 21.58 21.83 20.1 20.58 -2.88% 9700% 0% 4572695 0.9536 66.84 0.21 0% 0 0% 0 0% 0 0% 0%
20230627 21.04 21.33 20.8 21.19 0.76% 9990.48% 0% 2943571 0.6211 39.25 0.21 0% 0 0% 0 0% 0 0% 0%
20230626 21.62 22.05 20.94 21.03 -3.04% 9914.29% 0% 4606394 0.9847 56.17 0.21 0% 0 0% 0 0% 0 0% 0%
20230621 24.23 24.26 21.59 21.69 -9.81% 9330.43% 0% 8649451 1.9543 109.82 0.23 0% 0 0% 0 0% 0 0% 0%
20230620 25.04 25.25 23.8 24.05 -5.58% 9920.83% 0% 7016874 1.7054 99.18 0.24 0% 0 0% 0 0% 0 0% 0%
20230619 23.38 25.5 23.15 25.47 7.97% 9999.99% 0% 7652564 1.8786 109.06 0.25 0% 0 0% 0 0% 0 0% 0%
20230616 23.15 23.93 23.15 23.59 0.55% 9729.17% 0% 4755837 1.121 63.83 0.24 0% 0 0% 0 0% 0 0% 0%
20230615 24.47 24.49 23.21 23.46 -4.24% 9675% 0% 6601451 1.5611 86.88 0.24 0% 0 0% 0 0% 0 0% 0%
20230614 24.15 24.86 23.82 24.5 1.24% 9999.99% 0% 6375564 1.5542 85.66 0.24 0% 0 0% 0 0% 0 0% 0%
20230613 24.12 24.75 23.62 24.2 1% 9983.33% 0% 6955066 1.6813 91.02 0.24 0% 0 0% 0 0% 0 0% 0%
20230612 23.09 25.1 23.08 23.96 2.48% 9883.33% 0% 10399979 2.5167 138.37 0.24 0% 0 0% 0 0% 0 0% 0%
20230609 21.69 23.5 21.37 23.38 7% 9999.99% 0% 10368440 2.3337 128.14 0.23 0% 0 0% 0 0% 0 0% 0%
20230608 21.89 22.73 21.5 21.85 -0.55% 9831.82% 0% 5699280 1.2568 69.23 0.22 0% 0 0% 0 0% 0 0% 0%
20230607 21.6 22.28 21.1 21.97 3.24% 9886.36% 0% 6263959 1.3642 68.61 0.22 0% 0 0% 0 0% 0 0% 0%
20230606 22.4 22.91 21.2 21.28 -5.63% 9572.73% 0% 7877218 1.7266 81.52 0.22 0% 0 0% 0 0% 0 0% 0%
20230605 21.54 23.4 21.54 22.55 4.3% 9704.35% 0% 9758813 2.2189 100.59 0.23 0% 0 0% 0 0% 0 0% 0%
20230602 22.22 22.73 21.56 21.62 -3.18% 9727.27% 0% 6956250 1.5237 63.15 0.22 0% 0 0% 0 0% 0 0% 0%
20230601 21.59 22.72 21.55 22.33 0.77% 9999.99% 0% 7779734 1.7219 59.63 0.22 0% 0 0% 0 0% 0 0% 0%
20230531 21.5 22.8 21.09 22.16 1.89% 9972.73% 0% 8507893 1.8668 60.76 0.22 0% 0 0% 0 0% 0 0% 0%
20230530 21.75 22.2 21.26 21.75 0.6% 9786.36% 0% 6466704 1.4008 42.89 0.22 0% 0 0% 0 0% 0 0% 0%
20230529 22.8 22.8 21.38 21.62 -6.12% 9727.27% 0% 11485882 2.5238 70.29 0.22 0% 0 0% 0 0% 0 0% 0%
20230526 23.2 23.93 22.85 23.03 -3.15% 9913.04% 0% 9723504 2.2688 61.18 0.23 0% 0 0% 0 0% 0 0% 0%
20230525 22.18 23.78 21.65 23.78 7.6% 9999.99% 0% 13117309 2.9788 76.62 0.23 0% 0 0% 0 0% 0 0% 0%
20230524 22.25 23.19 21.21 22.1 -2.34% 9945.45% 0% 11958433 2.6617 66.26 0.22 0% 0 0% 0 0% 0 0% 0%
20230523 22.22 23.55 21.9 22.63 -1.52% 9739.13% 0% 11585193 2.6172 61.67 0.23 0% 0 0% 0 0% 0 0% 0%
20230522 22 24.45 22 22.98 1.1% 9891.3% 0% 18490047 4.2882 93.82 0.23 0% 0 0% 0 0% 0 0% 0%
20230519 19.6 23.2 19.57 22.73 14.45% 9999.99% 0% 23477787 5.086 109.5 0.22 0% 0 0% 0 0% 0 0% 0%
20230518 20.8 20.8 19.52 19.86 -5.25% 9830% 0% 17232681 3.4325 76.45 0.2 0% 0 0% 0 0% 0 0% 0%
20230517 18.9 21.78 18.56 20.96 10.03% 9880.95% 0% 24413450 5.0767 101.21 0.21 0% 0 0% 0 0% 0 0% 0%
20230516 18.88 20.44 18.28 19.05 -8.94% 9926.32% 0% 24505198 4.6588 94.04 0.19 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1