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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 215.09 | 216.00 | 211.21 | 214.00 | -0.51% | 25.17 | 1.88% |
| 2025-09-15 | 216.80 | 218.98 | 210.10 | 215.10 | +1.70% | 30.54 | 2.26% |
| 2025-09-12 | 214.80 | 218.99 | 211.51 | 211.51 | -0.14% | 31.34 | 2.33% |
| 2025-09-11 | 206.00 | 213.59 | 204.08 | 211.80 | +3.02% | 28.67 | 2.18% |
| 2025-09-10 | 205.10 | 210.01 | 203.45 | 205.60 | +0.60% | 18.95 | 1.47% |
| 2025-09-09 | 209.95 | 212.03 | 203.20 | 204.38 | -3.91% | 22.24 | 1.71% |
| 2025-09-08 | 198.02 | 212.78 | 198.00 | 212.70 | +6.34% | 38.81 | 3.01% |
| 2025-09-05 | 195.99 | 201.00 | 194.34 | 200.01 | +2.36% | 24.94 | 2.02% |
| 2025-09-04 | 211.10 | 211.28 | 191.88 | 195.40 | -7.83% | 39.32 | 3.15% |
| 2025-09-03 | 213.00 | 216.50 | 208.78 | 212.00 | -0.24% | 26.53 | 1.99% |
| 2025-09-02 | 221.12 | 224.30 | 210.30 | 212.51 | -4.79% | 37.54 | 2.78% |
| 2025-09-01 | 220.00 | 224.98 | 215.86 | 223.20 | +4.22% | 48.30 | 3.50% |
| 2025-08-29 | 220.00 | 220.73 | 212.22 | 214.17 | -5.02% | 51.20 | 3.80% |
| 2025-08-28 | 206.40 | 225.50 | 206.38 | 225.50 | +8.93% | 60.23 | 4.45% |
| 2025-08-27 | 210.00 | 218.52 | 207.00 | 207.02 | -3.26% | 46.06 | 3.46% |
| 2025-08-26 | 209.03 | 221.49 | 208.11 | 213.99 | +1.42% | 39.01 | 2.90% |
| 2025-08-25 | 220.00 | 225.75 | 208.00 | 211.00 | -2.22% | 57.02 | 4.23% |
| 2025-08-22 | 201.82 | 216.19 | 201.80 | 215.80 | +6.62% | 50.88 | 3.86% |
| 2025-08-21 | 198.20 | 204.52 | 196.70 | 202.41 | +2.22% | 34.97 | 2.78% |
| 2025-08-20 | 191.62 | 198.01 | 188.90 | 198.01 | +3.34% | 28.24 | 2.33% |