中微公司 sh.688012
469.60
-1.30%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 480.00 | 483.33 | 452.00 | 469.60 | -1.30% | 138.01 | 4.72% |
| 2026-05-21 | 490.62 | 533.33 | 473.00 | 475.80 | -2.96% | 182.42 | 5.81% |
| 2026-05-20 | 475.00 | 498.00 | 470.00 | 490.33 | +2.26% | 141.71 | 4.66% |
| 2026-05-19 | 432.17 | 480.00 | 428.10 | 479.51 | +9.29% | 137.94 | 4.78% |
| 2026-05-18 | 441.00 | 461.88 | 435.01 | 438.75 | +1.35% | 125.26 | 4.45% |
| 2026-05-15 | 393.36 | 464.00 | 369.98 | 432.90 | +11.81% | 160.19 | 6.06% |
| 2026-05-14 | 407.98 | 409.58 | 387.01 | 387.17 | -4.54% | 62.33 | 2.52% |
| 2026-05-13 | 376.00 | 409.53 | 374.00 | 405.60 | +4.42% | 81.07 | 3.30% |
| 2026-05-12 | 384.00 | 396.78 | 374.36 | 388.45 | +1.25% | 72.86 | 3.00% |
| 2026-05-11 | 377.05 | 393.33 | 371.30 | 383.64 | +3.69% | 87.68 | 3.65% |
| 2026-05-08 | 380.00 | 386.76 | 366.64 | 370.00 | -3.80% | 65.55 | 2.80% |
| 2026-05-07 | 390.00 | 393.00 | 377.27 | 384.60 | +0.34% | 65.29 | 2.71% |
| 2026-05-06 | 400.00 | 412.22 | 381.20 | 383.30 | +1.86% | 93.84 | 3.79% |
| 2026-04-30 | 360.00 | 379.00 | 355.55 | 376.30 | +4.60% | 71.13 | 3.06% |
| 2026-04-29 | 358.92 | 364.00 | 349.53 | 359.76 | -0.69% | 51.51 | 2.30% |
| 2026-04-28 | 353.02 | 373.11 | 353.01 | 362.27 | +2.91% | 77.62 | 3.40% |
| 2026-04-27 | 329.13 | 355.00 | 322.78 | 352.01 | +8.85% | 89.51 | 4.18% |
| 2026-04-24 | 317.00 | 327.80 | 309.50 | 323.38 | +2.64% | 55.23 | 2.75% |
| 2026-04-23 | 322.00 | 323.80 | 311.00 | 315.05 | -1.54% | 37.34 | 1.88% |
| 2026-04-22 | 308.88 | 320.78 | 308.18 | 319.99 | +3.60% | 48.66 | 2.45% |