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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 314.85 | 314.95 | 305.58 | 308.88 | -1.49% | 29.61 | 1.53% |
| 2026-04-20 | 309.58 | 317.50 | 303.88 | 313.54 | -0.15% | 35.44 | 1.81% |
| 2026-04-17 | 316.50 | 320.30 | 309.20 | 314.00 | -1.41% | 43.51 | 2.21% |
| 2026-04-16 | 323.10 | 324.50 | 316.00 | 318.50 | -0.58% | 33.50 | 1.68% |
| 2026-04-15 | 327.95 | 334.66 | 319.00 | 320.36 | -1.28% | 44.98 | 2.20% |
| 2026-04-14 | 321.58 | 329.76 | 320.06 | 324.50 | +2.50% | 41.55 | 2.04% |
| 2026-04-13 | 322.00 | 323.49 | 315.69 | 316.58 | -2.29% | 29.83 | 1.49% |
| 2026-04-10 | 326.30 | 331.63 | 322.92 | 324.00 | +0.84% | 30.25 | 1.48% |
| 2026-04-09 | 314.03 | 329.39 | 311.03 | 321.30 | +1.14% | 42.34 | 2.10% |
| 2026-04-08 | 305.00 | 322.25 | 304.50 | 317.69 | +8.21% | 49.87 | 2.53% |
| 2026-04-07 | 294.00 | 300.29 | 292.34 | 293.60 | +0.03% | 17.58 | 0.95% |
| 2026-04-03 | 303.48 | 303.48 | 292.33 | 293.50 | -1.90% | 17.41 | 0.94% |
| 2026-04-02 | 312.00 | 312.00 | 296.03 | 299.19 | -4.58% | 26.15 | 1.39% |
| 2026-04-01 | 314.33 | 318.88 | 310.63 | 313.54 | +2.34% | 23.33 | 1.19% |
| 2026-03-31 | 318.00 | 322.98 | 306.09 | 306.38 | -3.27% | 25.40 | 1.29% |
| 2026-03-30 | 303.03 | 322.22 | 301.01 | 316.74 | +3.64% | 32.47 | 1.66% |
| 2026-03-27 | 301.39 | 310.80 | 299.52 | 305.61 | -0.13% | 19.94 | 1.04% |
| 2026-03-26 | 308.52 | 311.58 | 305.01 | 306.00 | -1.79% | 18.11 | 0.94% |
| 2026-03-25 | 305.00 | 314.87 | 303.10 | 311.58 | +3.70% | 26.91 | 1.38% |
| 2026-03-24 | 302.00 | 304.50 | 293.67 | 300.45 | +0.99% | 25.22 | 1.35% |