中科微至 sh.688211
38.05
-0.55%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 38.88 | 38.88 | 37.30 | 38.05 | -0.55% | 0.72 | 1.44% |
| 2026-05-22 | 37.77 | 38.88 | 37.30 | 38.26 | +2.03% | 0.71 | 1.42% |
| 2026-05-21 | 39.50 | 40.35 | 37.50 | 37.50 | -5.06% | 1.04 | 2.06% |
| 2026-05-20 | 37.90 | 39.78 | 37.50 | 39.50 | +4.08% | 1.21 | 2.36% |
| 2026-05-19 | 38.61 | 38.70 | 37.30 | 37.95 | -1.48% | 0.69 | 1.39% |
| 2026-05-18 | 37.77 | 38.83 | 37.53 | 38.52 | +2.23% | 0.86 | 1.71% |
| 2026-05-15 | 37.57 | 38.59 | 36.88 | 37.68 | +0.16% | 0.71 | 1.44% |
| 2026-05-14 | 38.40 | 38.72 | 37.10 | 37.62 | -2.54% | 0.71 | 1.43% |
| 2026-05-13 | 36.30 | 39.01 | 36.09 | 38.60 | +6.10% | 1.18 | 2.37% |
| 2026-05-12 | 37.39 | 37.80 | 36.16 | 36.38 | -3.30% | 0.66 | 1.37% |
| 2026-05-11 | 37.78 | 38.25 | 37.07 | 37.62 | -0.13% | 0.75 | 1.53% |
| 2026-05-08 | 36.52 | 38.09 | 36.36 | 37.67 | +1.84% | 0.79 | 1.61% |
| 2026-05-07 | 36.49 | 37.24 | 36.12 | 36.99 | +1.07% | 0.83 | 1.73% |
| 2026-05-06 | 34.90 | 38.66 | 34.73 | 36.60 | +5.48% | 1.48 | 3.07% |
| 2026-04-30 | 33.88 | 34.70 | 33.06 | 34.70 | +2.91% | 0.53 | 1.18% |
| 2026-04-29 | 33.86 | 34.06 | 33.58 | 33.72 | -0.38% | 0.24 | 0.54% |
| 2026-04-28 | 33.50 | 34.07 | 33.50 | 33.85 | +0.53% | 0.32 | 0.71% |
| 2026-04-27 | 33.22 | 33.74 | 33.10 | 33.67 | +0.93% | 0.23 | 0.53% |
| 2026-04-24 | 32.48 | 33.50 | 32.48 | 33.36 | +1.68% | 0.26 | 0.61% |
| 2026-04-23 | 32.89 | 33.56 | 32.43 | 32.81 | -0.58% | 0.20 | 0.47% |