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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 299.49 | 308.56 | 296.50 | 298.50 | -0.46% | 27.73 | 1.47% |
| 2025-11-18 | 286.67 | 312.66 | 285.68 | 299.88 | +3.69% | 47.21 | 2.50% |
| 2025-11-17 | 294.03 | 301.99 | 286.90 | 289.20 | -1.64% | 30.24 | 1.65% |
| 2025-11-14 | 296.00 | 304.06 | 292.55 | 294.02 | -3.13% | 28.33 | 1.52% |
| 2025-11-13 | 304.00 | 309.83 | 299.58 | 303.52 | +0.25% | 29.68 | 1.56% |
| 2025-11-12 | 305.00 | 314.88 | 296.99 | 302.75 | -1.09% | 40.06 | 2.11% |
| 2025-11-11 | 320.00 | 324.80 | 306.00 | 306.10 | -3.26% | 47.22 | 2.42% |
| 2025-11-10 | 313.10 | 329.89 | 308.86 | 316.43 | +2.36% | 62.55 | 3.13% |
| 2025-11-07 | 302.59 | 316.00 | 301.20 | 309.14 | +1.03% | 47.21 | 2.43% |
| 2025-11-06 | 297.66 | 313.66 | 293.61 | 306.00 | +4.26% | 58.26 | 3.06% |
| 2025-11-05 | 284.00 | 297.08 | 277.98 | 293.50 | +0.22% | 44.05 | 2.44% |
| 2025-11-04 | 279.80 | 302.85 | 277.90 | 292.85 | +5.38% | 60.99 | 3.32% |
| 2025-11-03 | 273.00 | 281.81 | 267.00 | 277.90 | -0.52% | 36.37 | 2.12% |
| 2025-10-31 | 301.28 | 301.70 | 279.00 | 279.36 | -6.89% | 54.23 | 3.04% |
| 2025-10-30 | 296.98 | 314.80 | 293.02 | 300.04 | +1.14% | 65.03 | 3.42% |
| 2025-10-29 | 292.75 | 298.23 | 288.32 | 296.66 | +0.39% | 38.91 | 2.12% |
| 2025-10-28 | 291.01 | 301.99 | 291.01 | 295.50 | +0.04% | 41.98 | 2.25% |
| 2025-10-27 | 290.00 | 298.00 | 288.00 | 295.37 | +4.98% | 60.14 | 3.27% |
| 2025-10-24 | 270.01 | 282.63 | 269.13 | 281.36 | +5.30% | 55.14 | 3.16% |
| 2025-10-23 | 266.45 | 270.59 | 263.50 | 267.20 | +0.15% | 22.89 | 1.37% |