股票名称 代码 688512 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 慧智微-U 2026-03-20 五 12.10 12.02 11.77 12.49 11.74 -2.08% 4.45% 14454142 17597万 38.2 54.95 -24.24 2 慧智微-U 2026-03-19 四 12.24 12.44 12.02 12.38 11.95 -3.38% 3.16% 10247925 12462万 39.01 56.11 -24.76 3 慧智微-U 2026-03-18 三 12.05 12.16 12.44 12.52 12.01 2.30% 4.01% 13021634 15982万 40.38 58.08 -25.62 4 慧智微-U 2026-03-17 二 12.66 12.59 12.16 12.72 12.12 -3.42% 3.12% 10134612 12588万 39.47 56.77 -25.04 5 慧智微-U 2026-03-16 一 12.08 12.18 12.59 12.60 11.95 3.37% 4.20% 13616645 16740万 40.86 58.78 -25.93 6 慧智微-U 2026-03-13 五 12.30 12.47 12.18 12.65 12.12 -2.33% 3.36% 10899285 13428万 39.53 56.86 -25.09 7 慧智微-U 2026-03-12 四 12.87 12.82 12.47 12.87 12.31 -2.73% 4.42% 14342275 17921万 40.47 58.22 -25.68 8 慧智微-U 2026-03-11 三 12.84 12.70 12.82 13.45 12.71 0.94% 7.18% 23317564 30384万 41.61 59.85 -26.4 9 慧智微-U 2026-03-10 二 11.87 11.69 12.70 13.00 11.78 8.64% 6.95% 22562295 28283万 41.22 59.29 -26.16 10 慧智微-U 2026-03-09 一 11.42 11.56 11.69 11.72 11.02 1.12% 3.58% 11632214 13153万 37.94 54.57 -24.08 11 慧智微-U 2026-03-06 五 11.52 11.53 11.56 11.70 11.45 0.26% 2.32% 7532890 8714万 37.52 53.97 -23.81 12 慧智微-U 2026-03-05 四 11.40 11.12 11.53 11.84 11.40 3.69% 3.49% 11343338 13173万 37.42 53.83 -23.75 13 慧智微-U 2026-03-04 三 11.30 11.46 11.12 11.53 10.98 -2.97% 3.52% 11430911 12843万 36.09 51.91 -22.9 14 慧智微-U 2026-03-03 二 12.47 12.46 11.46 12.57 11.40 -8.03% 4.42% 14355777 17004万 37.2 53.5 -23.6 15 慧智微-U 2026-03-02 一 12.68 12.84 12.46 12.80 12.33 -2.96% 4.33% 14058229 17578万 40.44 58.17 -25.66 16 慧智微-U 2026-02-27 五 12.85 13.10 12.84 13.03 12.71 -1.98% 2.68% 8687625 11141万 41.67 59.94 -22.84 17 慧智微-U 2026-02-26 四 12.67 12.67 13.10 13.26 12.55 3.39% 4.40% 14270918 18466万 42.52 61.16 -23.3 18 慧智微-U 2026-02-25 三 12.86 12.75 12.67 12.94 12.59 -0.63% 3.69% 11983737 15240万 41.12 59.15 -22.54 19 慧智微-U 2026-02-24 二 12.56 12.43 12.75 12.91 12.48 2.57% 4.88% 15830703 20169万 41.38 59.52 -22.68 20 慧智微-U 2026-02-13 五 12.07 12.08 12.43 12.67 12.01 2.90% 3.80% 12331503 15347万 40.34 58.03 -22.11 21 慧智微-U 2026-02-12 四 12.01 11.91 12.08 12.15 11.85 1.43% 1.75% 5668186 6808万 39.21 56.39 -21.49 22 慧智微-U 2026-02-11 三 11.90 11.90 11.91 12.04 11.79 0.08% 1.80% 5853988 6984万 38.66 55.6 -21.18 23 慧智微-U 2026-02-10 二 11.82 11.91 11.90 12.02 11.82 -0.08% 1.48% 4798241 5719万 38.62 55.55 -21.17 24 慧智微-U 2026-02-09 一 11.55 11.44 11.91 11.97 11.55 4.11% 2.51% 8155112 9635万 38.66 55.6 -21.18 25 慧智微-U 2026-02-06 五 11.45 11.49 11.44 11.60 11.32 -0.44% 1.77% 5733619 6568万 37.13 53.41 -20.35 26 慧智微-U 2026-02-05 四 11.52 11.60 11.49 11.59 11.41 -0.95% 1.98% 6430301 7389万 37.29 53.64 -20.44 27 慧智微-U 2026-02-04 三 11.88 11.95 11.60 11.88 11.46 -2.93% 2.56% 8321587 9681万 37.65 54.15 -20.63 28 慧智微-U 2026-02-03 二 11.68 11.57 11.95 11.95 11.57 3.28% 2.47% 8002512 9413万 38.79 55.79 -21.26 29 慧智微-U 2026-02-02 一 11.98 12.04 11.57 12.07 11.55 -3.90% 3.34% 10841054 12779万 37.55 54.01 -20.58 30 慧智微-U 2026-01-30 五 11.97 11.99 12.04 12.18 11.71 0.42% 3.10% 10072706 12035万 39.08 56.21 -21.42 31 慧智微-U 2026-01-29 四 12.29 12.36 11.99 12.42 11.90 -2.99% 3.45% 11209903 13647万 38.92 55.97 -21.33 32 慧智微-U 2026-01-28 三 12.50 12.48 12.36 12.68 12.21 -0.96% 4.25% 13788300 17154万 40.12 57.7 -21.99 33 慧智微-U 2026-01-27 二 12.08 12.13 12.48 12.49 11.75 2.89% 4.85% 15756884 19163万 40.51 58.26 -22.2 34 慧智微-U 2026-01-26 一 12.42 12.43 12.13 12.50 12.01 -2.41% 3.54% 11488260 14013万 39.37 56.63 -21.58 35 慧智微-U 2026-01-23 五 12.25 12.25 12.43 12.43 12.15 1.47% 2.84% 9210224 11333万 40.34 58.03 -22.11 36 慧智微-U 2026-01-22 四 12.28 12.19 12.25 12.42 12.14 0.49% 2.76% 8948963 10970万 39.76 57.19 -21.79 37 慧智微-U 2026-01-21 三 12.00 12.03 12.19 12.28 11.87 1.33% 3.49% 11327783 13753万 39.57 56.91 -21.68 38 慧智微-U 2026-01-20 二 11.96 11.98 12.03 12.26 11.93 0.42% 3.61% 11712819 14142万 39.05 56.16 -21.4 39 慧智微-U 2026-01-19 一 12.05 12.07 11.98 12.15 11.91 -0.75% 2.26% 7320422 8797万 38.88 55.93 -21.31 40 慧智微-U 2026-01-16 五 11.92 11.78 12.07 12.18 11.70 2.46% 3.51% 11377588 13598万 39.18 56.35 -21.47 41 慧智微-U 2026-01-15 四 11.70 11.72 11.78 11.86 11.55 0.51% 3.10% 10070871 11760万 38.23 54.99 -20.95 42 慧智微-U 2026-01-14 三 11.72 11.68 11.72 11.99 11.50 0.34% 3.58% 11610098 13680万 38.04 54.71 -20.85 43 慧智微-U 2026-01-13 二 12.00 12.03 11.68 12.11 11.64 -2.91% 3.25% 10552990 12509万 37.91 54.53 -20.78 44 慧智微-U 2026-01-12 一 11.81 11.69 12.03 12.03 11.76 2.91% 3.49% 11337387 13510万 39.05 56.16 -21.4 45 慧智微-U 2026-01-09 五 11.54 11.56 11.69 11.71 11.50 1.12% 2.34% 7580067 8819万 37.94 54.57 -20.79 46 慧智微-U 2026-01-08 四 11.47 11.46 11.56 11.70 11.36 0.87% 2.45% 7948207 9194万 37.52 53.97 -20.56 47 慧智微-U 2026-01-07 三 11.48 11.43 11.46 11.58 11.34 0.26% 2.52% 8164858 9346万 37.2 53.5 -20.38 48 慧智微-U 2026-01-06 二 11.47 11.48 11.43 11.59 11.36 -0.44% 2.40% 7791034 8917万 37.1 53.36 -20.33 49 慧智微-U 2026-01-05 一 11.25 11.16 11.48 11.51 11.19 2.87% 2.29% 7417415 8476万 37.26 53.59 -20.42 50 慧智微-U 2025-12-31 三 11.06 11.15 11.16 11.28 11.03 0.09% 1.77% 5759751 6432万 36.22 52.1 -19.85 51 慧智微-U 2025-12-30 二 11.14 11.13 11.15 11.33 11.06 0.18% 1.84% 5960059 6672万 36.19 52.05 -19.83 52 慧智微-U 2025-12-29 一 11.10 11.09 11.13 11.23 11.05 0.36% 1.58% 5137052 5730万 36.12 51.96 -19.8 53 慧智微-U 2025-12-26 五 11.18 11.21 11.09 11.32 11.03 -1.07% 1.77% 5750669 6426万 35.99 51.77 -19.73 54 慧智微-U 2025-12-25 四 11.00 10.93 11.21 11.29 10.94 2.56% 2.36% 7667486 8529万 36.38 52.33 -19.94 55 慧智微-U 2025-12-24 三 10.71 10.66 10.93 10.95 10.65 2.53% 1.71% 5545427 6024万 35.48 51.03 -19.44 56 慧智微-U 2025-12-23 二 10.93 10.83 10.66 10.95 10.60 -1.57% 1.73% 5600386 6011万 34.6 49.77 -18.96 57 慧智微-U 2025-12-22 一 10.73 10.66 10.83 10.99 10.68 1.59% 1.76% 5705714 6206万 35.15 50.56 -19.26 58 慧智微-U 2025-12-19 五 10.67 10.57 10.66 10.96 10.56 0.85% 2.37% 7687000 8249万 34.6 49.77 -18.96 59 慧智微-U 2025-12-18 四 10.43 10.53 10.57 10.72 10.41 0.38% 1.45% 4699542 4990万 34.31 49.35 -18.8 60 慧智微-U 2025-12-17 三 10.48 10.42 10.53 10.55 10.18 1.06% 1.91% 6195897 6416万 34.18 49.16 -18.73 61 慧智微-U 2025-12-16 二 10.68 10.72 10.42 10.76 10.33 -2.80% 1.72% 5574203 5836万 33.82 48.65 -18.53 62 慧智微-U 2025-12-15 一 10.85 10.94 10.72 10.91 10.68 -2.01% 1.46% 4728943 5093万 34.79 50.05 -19.07 63 慧智微-U 2025-12-12 五 10.64 10.71 10.94 10.99 10.53 2.15% 1.74% 5653740 6116万 35.51 51.07 -19.46 64 慧智微-U 2025-12-11 四 10.89 10.96 10.71 11.06 10.71 -2.28% 2.10% 6813395 7363万 34.76 50 -19.05 65 慧智微-U 2025-12-10 三 10.98 11.03 10.96 11.10 10.83 -0.63% 1.51% 4896509 5356万 35.57 51.17 -19.5 66 慧智微-U 2025-12-09 二 11.23 11.25 11.03 11.27 11.01 -1.96% 1.50% 4873949 5436万 35.8 51.49 -19.62 67 慧智微-U 2025-12-08 一 11.22 11.21 11.25 11.38 11.21 0.36% 2.30% 7459526 8427万 36.51 52.52 -20.01 68 慧智微-U 2025-12-05 五 10.96 10.97 11.21 11.27 10.75 2.19% 1.73% 5629894 6213万 36.38 52.33 -19.94 69 慧智微-U 2025-12-04 四 11.05 10.95 10.97 11.15 10.73 0.18% 1.56% 5070153 5538万 35.61 51.21 -19.51 70 慧智微-U 2025-12-03 三 11.20 11.27 10.95 11.28 10.95 -2.84% 1.80% 5832575 6444万 35.54 51.12 -19.48 71 慧智微-U 2025-12-02 二 11.34 11.34 11.27 11.40 11.14 -0.62% 1.62% 5245472 5890万 36.58 52.61 -20.05 72 慧智微-U 2025-12-01 一 11.18 11.18 11.34 11.45 11.03 1.43% 2.53% 8204752 9295万 36.81 52.94 -20.17 73 慧智微-U 2025-11-28 五 11.03 11.03 11.18 11.33 10.89 1.36% 2.36% 7644512 8534万 36.29 52.19 -19.89 74 慧智微-U 2025-11-27 四 10.70 10.64 11.03 11.29 10.66 3.67% 3.53% 11471397 12698万 35.8 51.49 -19.62 75 慧智微-U 2025-11-26 三 10.67 10.67 10.64 10.87 10.59 -0.28% 1.56% 5077754 5458万 34.53 49.67 -18.93 76 慧智微-U 2025-11-25 二 10.45 10.43 10.67 10.84 10.45 2.30% 1.59% 5168891 5536万 34.63 49.81 -18.98 77 慧智微-U 2025-11-24 一 10.27 10.18 10.43 10.51 10.15 2.46% 1.40% 4548258 4699万 33.85 48.69 -18.55 78 慧智微-U 2025-11-21 五 10.63 10.71 10.18 10.78 10.16 -4.95% 2.60% 8435924 8733万 33.04 47.52 -18.11 79 慧智微-U 2025-11-20 四 10.95 10.87 10.71 11.08 10.66 -1.47% 1.58% 5136006 5549万 34.76 50 -19.05 80 慧智微-U 2025-11-19 三 11.29 11.19 10.87 11.34 10.80 -2.86% 2.32% 7538243 8290万 35.28 50.75 -19.33 81 慧智微-U 2025-11-18 二 11.18 11.29 11.19 11.28 11.06 -0.89% 1.83% 5934809 6635万 36.32 52.24 -19.9 82 慧智微-U 2025-11-17 一 11.36 11.27 11.29 11.42 11.24 0.18% 1.13% 3682404 4170万 36.64 52.71 -20.08

行情刷新 | 流通股东