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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 272.01 | 280.30 | 270.95 | 279.17 | +2.44% | 27.05 | 1.56% |
| 2025-12-16 | 273.00 | 276.93 | 266.66 | 272.51 | -1.22% | 27.95 | 1.64% |
| 2025-12-15 | 280.00 | 287.50 | 275.00 | 275.87 | -1.31% | 43.25 | 2.45% |
| 2025-12-12 | 268.05 | 279.58 | 261.69 | 279.54 | +4.29% | 49.98 | 2.92% |
| 2025-12-11 | 273.58 | 275.35 | 268.01 | 268.03 | -2.11% | 20.53 | 1.21% |
| 2025-12-10 | 275.00 | 275.00 | 266.00 | 273.80 | -0.98% | 25.83 | 1.52% |
| 2025-12-09 | 272.21 | 279.00 | 271.66 | 276.50 | +0.09% | 29.84 | 1.73% |
| 2025-12-08 | 273.04 | 278.50 | 264.60 | 276.26 | +0.89% | 39.13 | 2.30% |
| 2025-12-05 | 270.00 | 275.88 | 267.18 | 273.83 | +1.25% | 28.48 | 1.67% |
| 2025-12-04 | 258.77 | 277.30 | 256.21 | 270.45 | +4.23% | 43.43 | 2.60% |
| 2025-12-03 | 260.35 | 267.97 | 258.50 | 259.48 | -0.35% | 25.04 | 1.52% |
| 2025-12-02 | 262.00 | 265.94 | 257.53 | 260.40 | -0.62% | 20.87 | 1.28% |
| 2025-12-01 | 265.05 | 265.80 | 258.00 | 262.02 | -2.27% | 33.89 | 2.07% |
| 2025-11-28 | 265.05 | 274.69 | 264.00 | 268.10 | +0.90% | 30.39 | 1.80% |
| 2025-11-27 | 271.68 | 278.50 | 265.00 | 265.70 | -1.68% | 31.26 | 1.83% |
| 2025-11-26 | 267.90 | 274.18 | 266.25 | 270.25 | +0.30% | 24.57 | 1.45% |
| 2025-11-25 | 274.50 | 276.54 | 267.30 | 269.43 | -0.62% | 26.90 | 1.59% |
| 2025-11-24 | 270.00 | 275.00 | 264.42 | 271.10 | +1.54% | 27.22 | 1.61% |
| 2025-11-21 | 275.34 | 278.54 | 267.00 | 267.00 | -5.84% | 32.84 | 1.93% |
| 2025-11-20 | 302.33 | 303.74 | 283.01 | 283.55 | -5.01% | 32.87 | 1.82% |