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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 303.00 | 308.93 | 295.05 | 297.50 | -3.82% | 30.48 | 1.62% |
| 2026-03-20 | 315.67 | 319.90 | 308.84 | 309.30 | -1.53% | 27.08 | 1.37% |
| 2026-03-19 | 316.00 | 318.88 | 312.50 | 314.10 | -2.13% | 18.50 | 0.94% |
| 2026-03-18 | 315.00 | 322.38 | 314.00 | 320.93 | +2.53% | 28.43 | 1.42% |
| 2026-03-17 | 318.80 | 324.89 | 312.80 | 313.01 | -2.42% | 24.96 | 1.25% |
| 2026-03-16 | 314.99 | 321.44 | 303.10 | 320.77 | +2.51% | 33.98 | 1.73% |
| 2026-03-13 | 312.14 | 316.29 | 309.07 | 312.93 | -0.76% | 20.89 | 1.07% |
| 2026-03-12 | 320.00 | 326.29 | 313.33 | 315.33 | -1.55% | 23.15 | 1.16% |
| 2026-03-11 | 325.00 | 326.74 | 317.00 | 320.30 | -2.14% | 30.75 | 1.53% |
| 2026-03-10 | 332.00 | 337.48 | 324.25 | 327.29 | +1.11% | 30.01 | 1.45% |
| 2026-03-09 | 327.00 | 327.00 | 315.04 | 323.71 | -3.74% | 36.42 | 1.81% |
| 2026-03-06 | 338.00 | 346.00 | 335.33 | 336.30 | -1.23% | 22.83 | 1.07% |
| 2026-03-05 | 340.01 | 349.90 | 335.50 | 340.49 | +2.33% | 32.61 | 1.51% |
| 2026-03-04 | 329.00 | 338.60 | 328.33 | 332.74 | -0.23% | 22.52 | 1.08% |
| 2026-03-03 | 350.02 | 354.89 | 332.80 | 333.50 | -4.48% | 37.86 | 1.77% |
| 2026-03-02 | 348.53 | 366.60 | 347.04 | 349.14 | -1.00% | 37.84 | 1.71% |
| 2026-02-27 | 361.31 | 361.37 | 351.00 | 352.66 | -3.99% | 34.87 | 1.57% |
| 2026-02-26 | 367.50 | 373.38 | 356.00 | 367.30 | -0.49% | 42.53 | 1.86% |
| 2026-02-25 | 351.30 | 376.22 | 339.88 | 369.10 | +4.86% | 63.66 | 2.82% |
| 2026-02-24 | 348.84 | 352.50 | 339.54 | 352.00 | +2.18% | 34.32 | 1.58% |