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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 377.00 | 397.30 | 373.50 | 377.14 | +1.66% | 100.89 | 4.20% |
| 2026-01-15 | 349.42 | 374.55 | 346.50 | 371.00 | +5.28% | 64.20 | 2.84% |
| 2026-01-14 | 347.98 | 368.97 | 340.41 | 352.38 | +1.84% | 61.15 | 2.75% |
| 2026-01-13 | 348.45 | 357.38 | 343.50 | 346.00 | -1.90% | 44.64 | 2.04% |
| 2026-01-12 | 345.00 | 369.00 | 341.66 | 352.69 | +4.76% | 63.54 | 2.86% |
| 2026-01-09 | 332.43 | 342.00 | 330.80 | 336.68 | -2.66% | 68.35 | 3.25% |
| 2026-01-08 | 348.31 | 356.58 | 343.60 | 345.88 | -1.83% | 57.89 | 2.64% |
| 2026-01-07 | 339.88 | 358.90 | 336.68 | 352.34 | +6.88% | 84.11 | 3.84% |
| 2026-01-06 | 314.00 | 335.88 | 311.78 | 329.67 | +5.89% | 83.28 | 4.05% |
| 2026-01-05 | 278.00 | 313.13 | 277.99 | 311.33 | +14.16% | 84.67 | 4.49% |
| 2025-12-31 | 272.72 | 272.72 | 272.72 | 272.72 | nan% | nan | nan% |
| 2025-12-30 | 272.72 | 272.72 | 272.72 | 272.72 | nan% | nan | nan% |
| 2025-12-29 | 272.72 | 272.72 | 272.72 | 272.72 | nan% | nan | nan% |
| 2025-12-26 | 272.72 | 272.72 | 272.72 | 272.72 | nan% | nan | nan% |
| 2025-12-25 | 272.72 | 272.72 | 272.72 | 272.72 | nan% | nan | nan% |
| 2025-12-24 | 272.72 | 272.72 | 272.72 | 272.72 | nan% | nan | nan% |
| 2025-12-23 | 272.72 | 272.72 | 272.72 | 272.72 | nan% | nan | nan% |
| 2025-12-22 | 272.72 | 272.72 | 272.72 | 272.72 | nan% | nan | nan% |
| 2025-12-19 | 272.72 | 272.72 | 272.72 | 272.72 | nan% | nan | nan% |
| 2025-12-18 | 276.01 | 279.00 | 270.12 | 272.72 | -2.31% | 23.85 | 1.39% |