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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 175.71 | 177.36 | 173.44 | 174.20 | -0.02% | 8.00 | 0.73% |
| 2025-05-23 | 174.96 | 176.11 | 173.77 | 174.24 | -0.61% | 7.70 | 0.70% |
| 2025-05-22 | 175.71 | 176.88 | 174.08 | 175.31 | -0.48% | 6.22 | 0.57% |
| 2025-05-21 | 177.64 | 178.66 | 176.00 | 176.16 | -0.98% | 6.74 | 0.61% |
| 2025-05-20 | 178.54 | 179.88 | 177.39 | 177.91 | -0.34% | 6.18 | 0.55% |
| 2025-05-19 | 179.59 | 180.22 | 176.83 | 178.52 | -0.84% | 6.96 | 0.62% |
| 2025-05-16 | 182.41 | 183.03 | 178.93 | 180.03 | -1.30% | 7.87 | 0.70% |
| 2025-05-15 | 186.30 | 187.57 | 182.08 | 182.41 | -2.66% | 7.15 | 0.62% |
| 2025-05-14 | 182.75 | 187.57 | 182.10 | 187.39 | +2.60% | 11.07 | 0.95% |
| 2025-05-13 | 183.70 | 185.49 | 182.40 | 182.65 | -0.25% | 6.66 | 0.58% |
| 2025-05-12 | 182.68 | 183.95 | 181.07 | 183.10 | +0.94% | 8.10 | 0.71% |
| 2025-05-09 | 188.69 | 189.28 | 181.40 | 181.40 | -4.40% | 12.26 | 1.07% |
| 2025-05-08 | 188.44 | 190.49 | 187.25 | 189.76 | +0.39% | 7.29 | 0.62% |
| 2025-05-07 | 192.68 | 192.69 | 187.47 | 189.02 | +0.24% | 12.06 | 1.02% |
| 2025-05-06 | 187.87 | 189.52 | 185.32 | 188.57 | +0.33% | 12.56 | 1.07% |