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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 194.44 | 196.26 | 191.60 | 191.61 | -1.47% | 20.87 | 1.72% |
| 2025-08-18 | 195.69 | 199.11 | 193.61 | 194.46 | +0.13% | 27.56 | 2.24% |
| 2025-08-15 | 191.18 | 195.59 | 187.20 | 194.20 | +1.12% | 20.56 | 1.70% |
| 2025-08-14 | 192.80 | 199.48 | 191.76 | 192.04 | -0.24% | 26.08 | 2.13% |
| 2025-08-13 | 193.74 | 195.76 | 191.01 | 192.50 | -0.08% | 16.12 | 1.34% |
| 2025-08-12 | 193.51 | 195.60 | 192.09 | 192.66 | -0.38% | 16.57 | 1.37% |
| 2025-08-11 | 195.01 | 196.30 | 193.20 | 193.40 | -1.29% | 11.29 | 0.93% |
| 2025-08-08 | 195.13 | 199.38 | 194.53 | 195.93 | -0.15% | 12.84 | 1.04% |
| 2025-08-07 | 195.28 | 200.45 | 195.28 | 196.23 | +0.09% | 13.87 | 1.12% |
| 2025-08-06 | 195.85 | 196.88 | 193.68 | 196.06 | +0.45% | 7.97 | 0.65% |
| 2025-08-05 | 195.54 | 196.27 | 194.16 | 195.19 | -0.31% | 7.76 | 0.64% |
| 2025-08-04 | 191.60 | 196.19 | 191.00 | 195.80 | +1.71% | 12.35 | 1.02% |
| 2025-08-01 | 197.50 | 198.32 | 192.08 | 192.51 | -2.59% | 12.42 | 1.02% |
| 2025-07-31 | 203.78 | 203.99 | 196.77 | 197.62 | -3.03% | 19.21 | 1.53% |
| 2025-07-30 | 205.03 | 207.46 | 202.38 | 203.79 | -1.26% | 14.54 | 1.13% |
| 2025-07-29 | 199.05 | 207.98 | 198.61 | 206.39 | +3.16% | 22.37 | 1.75% |
| 2025-07-28 | 200.17 | 201.47 | 197.60 | 200.06 | +0.09% | 15.15 | 1.21% |
| 2025-07-25 | 198.85 | 200.55 | 197.21 | 199.88 | +0.43% | 15.37 | 1.23% |
| 2025-07-24 | 198.26 | 199.90 | 196.03 | 199.02 | +0.26% | 18.09 | 1.46% |
| 2025-07-23 | 188.00 | 200.50 | 187.73 | 198.51 | +5.87% | 31.33 | 2.55% |