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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 183.60 | 189.49 | 182.31 | 187.50 | +2.07% | 16.39 | 1.40% |
| 2025-07-21 | 182.00 | 184.20 | 180.88 | 183.70 | +0.80% | 12.72 | 1.11% |
| 2025-07-18 | 180.99 | 184.48 | 180.99 | 182.25 | +2.28% | 14.17 | 1.24% |
| 2025-07-17 | 178.18 | 178.44 | 174.76 | 178.18 | -0.06% | 12.42 | 1.12% |
| 2025-07-16 | 179.98 | 182.00 | 177.77 | 178.29 | -0.94% | 8.27 | 0.74% |
| 2025-07-15 | 179.00 | 180.89 | 178.00 | 179.98 | +0.55% | 7.85 | 0.70% |
| 2025-07-14 | 184.60 | 184.60 | 178.87 | 179.00 | -2.91% | 11.46 | 1.01% |
| 2025-07-11 | 180.61 | 185.49 | 180.51 | 184.37 | +2.10% | 11.53 | 1.00% |
| 2025-07-10 | 181.21 | 183.44 | 180.22 | 180.58 | -0.81% | 7.51 | 0.66% |
| 2025-07-09 | 184.20 | 185.55 | 181.65 | 182.06 | -1.16% | 7.35 | 0.64% |
| 2025-07-08 | 182.10 | 184.90 | 181.58 | 184.20 | +2.19% | 10.68 | 0.93% |
| 2025-07-07 | 180.20 | 183.65 | 180.04 | 180.25 | -0.22% | 8.20 | 0.72% |
| 2025-07-04 | 177.70 | 185.00 | 175.92 | 180.65 | +1.65% | 14.33 | 1.26% |
| 2025-07-03 | 178.71 | 179.10 | 176.41 | 177.73 | -0.43% | 7.20 | 0.65% |
| 2025-07-02 | 182.00 | 182.30 | 178.10 | 178.49 | -2.19% | 7.64 | 0.68% |
| 2025-07-01 | 181.69 | 184.09 | 181.03 | 182.49 | +0.27% | 7.48 | 0.65% |
| 2025-06-30 | 180.27 | 184.70 | 180.25 | 182.00 | +1.40% | 9.66 | 0.84% |
| 2025-06-27 | 180.49 | 181.18 | 177.89 | 179.49 | +0.45% | 8.57 | 0.76% |
| 2025-06-26 | 180.82 | 181.70 | 178.59 | 178.69 | -1.01% | 9.36 | 0.83% |
| 2025-06-25 | 179.66 | 181.27 | 177.39 | 180.51 | +0.92% | 10.96 | 0.97% |