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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 342.83 | 353.45 | 341.31 | 344.50 | -0.14% | 27.91 | 1.28% |
| 2026-02-12 | 349.00 | 351.20 | 337.99 | 345.00 | -0.54% | 31.00 | 1.44% |
| 2026-02-11 | 348.00 | 349.50 | 343.01 | 346.86 | -1.04% | 18.58 | 0.86% |
| 2026-02-10 | 352.10 | 353.00 | 346.37 | 350.49 | -0.46% | 22.52 | 1.03% |
| 2026-02-09 | 354.87 | 357.20 | 346.31 | 352.10 | +0.83% | 30.12 | 1.37% |
| 2026-02-06 | 352.48 | 360.00 | 348.82 | 349.20 | -2.15% | 32.54 | 1.47% |
| 2026-02-05 | 340.00 | 361.16 | 338.88 | 356.88 | +2.20% | 40.51 | 1.85% |
| 2026-02-04 | 343.00 | 355.83 | 340.00 | 349.21 | +0.82% | 32.36 | 1.48% |
| 2026-02-03 | 340.70 | 348.50 | 337.10 | 346.36 | +4.11% | 38.36 | 1.78% |
| 2026-02-02 | 344.49 | 347.00 | 332.32 | 332.68 | -4.39% | 47.06 | 2.22% |
| 2026-01-30 | 345.49 | 356.98 | 339.00 | 347.95 | +0.16% | 39.46 | 1.81% |
| 2026-01-29 | 365.10 | 365.99 | 347.10 | 347.40 | -5.75% | 61.32 | 2.78% |
| 2026-01-28 | 366.00 | 375.00 | 355.32 | 368.59 | +3.22% | 67.24 | 2.94% |
| 2026-01-27 | 353.88 | 369.70 | 352.35 | 357.08 | +1.12% | 51.35 | 2.27% |
| 2026-01-26 | 367.00 | 367.00 | 347.18 | 353.11 | -3.93% | 52.36 | 2.36% |
| 2026-01-23 | 353.49 | 373.88 | 348.35 | 367.55 | +3.99% | 57.67 | 2.56% |
| 2026-01-22 | 369.30 | 370.99 | 349.80 | 353.46 | -3.16% | 52.60 | 2.36% |
| 2026-01-21 | 364.00 | 381.12 | 361.26 | 365.00 | +0.19% | 57.71 | 2.50% |
| 2026-01-20 | 376.00 | 381.87 | 360.50 | 364.32 | -3.87% | 58.17 | 2.52% |
| 2026-01-19 | 385.61 | 387.99 | 372.00 | 379.00 | +0.49% | 60.45 | 2.54% |