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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 178.21 | 179.36 | 177.23 | 178.87 | +0.30% | 9.27 | 0.83% |
| 2025-06-23 | 170.32 | 180.79 | 170.32 | 178.34 | +4.09% | 18.02 | 1.61% |
| 2025-06-20 | 172.57 | 175.01 | 170.92 | 171.33 | -0.75% | 6.54 | 0.60% |
| 2025-06-19 | 171.27 | 175.94 | 170.73 | 172.63 | +0.62% | 9.15 | 0.84% |
| 2025-06-18 | 170.90 | 173.71 | 170.30 | 171.57 | +0.51% | 7.98 | 0.74% |
| 2025-06-17 | 172.60 | 173.89 | 170.02 | 170.69 | -1.27% | 7.30 | 0.68% |
| 2025-06-16 | 169.92 | 173.67 | 169.81 | 172.89 | +0.80% | 6.56 | 0.61% |
| 2025-06-13 | 164.74 | 171.99 | 164.61 | 171.51 | +3.50% | 15.38 | 1.45% |
| 2025-06-12 | 169.30 | 169.30 | 165.52 | 165.71 | -2.30% | 13.88 | 1.33% |
| 2025-06-11 | 171.28 | 174.21 | 169.52 | 169.60 | -0.83% | 11.13 | 1.04% |
| 2025-06-10 | 178.51 | 179.00 | 170.22 | 171.02 | -4.19% | 11.77 | 1.08% |
| 2025-06-09 | 179.70 | 180.20 | 177.01 | 178.51 | -0.67% | 6.58 | 0.59% |
| 2025-06-06 | 179.70 | 180.38 | 178.88 | 179.71 | +0.01% | 4.72 | 0.42% |
| 2025-06-05 | 179.90 | 180.90 | 178.57 | 179.70 | +0.32% | 7.77 | 0.69% |
| 2025-06-04 | 178.51 | 180.00 | 177.60 | 179.12 | +0.29% | 6.16 | 0.55% |
| 2025-06-03 | 174.60 | 180.44 | 174.33 | 178.61 | +2.22% | 9.04 | 0.81% |
| 2025-05-30 | 176.18 | 176.71 | 174.71 | 174.72 | -0.96% | 7.32 | 0.67% |
| 2025-05-29 | 171.22 | 176.90 | 170.78 | 176.42 | +3.38% | 9.36 | 0.86% |
| 2025-05-28 | 173.60 | 174.56 | 170.38 | 170.65 | -1.27% | 7.84 | 0.73% |
| 2025-05-27 | 174.20 | 174.91 | 172.52 | 172.85 | -0.78% | 6.96 | 0.64% |