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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 268.00 | 271.80 | 261.60 | 266.79 | -1.07% | 31.07 | 1.86% |
| 2025-10-21 | 266.10 | 271.70 | 263.25 | 269.68 | +2.61% | 36.39 | 2.17% |
| 2025-10-20 | 268.00 | 270.88 | 261.00 | 262.83 | +0.35% | 31.44 | 1.89% |
| 2025-10-17 | 272.40 | 276.00 | 260.28 | 261.91 | -4.55% | 44.29 | 2.67% |
| 2025-10-16 | 272.00 | 280.92 | 269.15 | 274.40 | +0.15% | 42.99 | 2.50% |
| 2025-10-15 | 273.41 | 276.88 | 267.00 | 274.00 | +0.18% | 52.73 | 3.11% |
| 2025-10-14 | 297.00 | 300.00 | 270.93 | 273.50 | -7.32% | 75.23 | 4.23% |
| 2025-10-13 | 281.28 | 302.58 | 281.28 | 295.10 | +0.72% | 63.62 | 3.44% |
| 2025-10-10 | 314.64 | 318.89 | 292.68 | 293.00 | -8.18% | 72.83 | 3.82% |
| 2025-10-09 | 304.00 | 342.50 | 302.73 | 319.11 | +6.73% | 89.06 | 4.44% |
| 2025-09-30 | 302.00 | 310.58 | 294.58 | 298.99 | -1.97% | 59.09 | 3.13% |
| 2025-09-29 | 293.00 | 305.00 | 292.13 | 304.99 | +5.17% | 60.89 | 3.27% |
| 2025-09-26 | 285.00 | 305.50 | 284.88 | 290.00 | +0.69% | 65.75 | 3.56% |
| 2025-09-25 | 285.00 | 294.80 | 281.20 | 288.00 | -0.86% | 58.03 | 3.22% |
| 2025-09-24 | 272.13 | 313.95 | 270.30 | 290.50 | +3.75% | 108.98 | 5.99% |
| 2025-09-23 | 260.00 | 280.00 | 254.15 | 280.00 | +9.12% | 76.53 | 4.66% |
| 2025-09-22 | 254.00 | 260.67 | 248.53 | 256.60 | +1.02% | 56.16 | 3.52% |
| 2025-09-19 | 265.68 | 267.74 | 251.51 | 254.00 | +0.32% | 65.58 | 4.06% |
| 2025-09-18 | 227.60 | 271.95 | 226.26 | 253.18 | +11.43% | 97.12 | 6.18% |
| 2025-09-17 | 214.00 | 231.66 | 213.04 | 227.20 | +6.17% | 49.00 | 3.50% |