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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.96 | 33.07 | 32.52 | 32.70 | -0.55% | 0.19 | 0.43% |
| 2025-07-22 | 32.80 | 32.97 | 32.61 | 32.88 | +0.03% | 0.18 | 0.42% |
| 2025-07-21 | 32.69 | 33.00 | 32.59 | 32.87 | +0.61% | 0.15 | 0.34% |
| 2025-07-18 | 32.93 | 32.97 | 32.39 | 32.67 | -0.70% | 0.28 | 0.66% |
| 2025-07-17 | 32.38 | 33.05 | 32.26 | 32.90 | +1.42% | 0.24 | 0.55% |
| 2025-07-16 | 31.99 | 32.75 | 31.84 | 32.44 | +1.57% | 0.26 | 0.60% |
| 2025-07-15 | 31.99 | 32.15 | 31.73 | 31.94 | -0.16% | 0.13 | 0.32% |
| 2025-07-14 | 31.75 | 32.05 | 31.75 | 31.99 | +0.34% | 0.14 | 0.34% |
| 2025-07-11 | 31.65 | 31.89 | 31.56 | 31.88 | +0.73% | 0.17 | 0.40% |
| 2025-07-10 | 31.93 | 31.93 | 31.55 | 31.65 | -0.53% | 0.13 | 0.32% |
| 2025-07-09 | 31.71 | 31.96 | 31.55 | 31.82 | +0.35% | 0.19 | 0.45% |
| 2025-07-08 | 31.28 | 32.35 | 31.10 | 31.71 | +1.37% | 0.27 | 0.65% |
| 2025-07-07 | 31.15 | 31.31 | 31.04 | 31.28 | +0.84% | 0.13 | 0.31% |
| 2025-07-04 | 31.69 | 31.69 | 31.01 | 31.02 | -2.11% | 0.26 | 0.64% |
| 2025-07-03 | 31.48 | 31.79 | 31.35 | 31.69 | +0.44% | 0.13 | 0.32% |
| 2025-07-02 | 31.86 | 31.86 | 31.39 | 31.55 | -0.97% | 0.18 | 0.43% |
| 2025-07-01 | 31.70 | 31.92 | 31.58 | 31.86 | +0.66% | 0.18 | 0.44% |
| 2025-06-30 | 31.30 | 31.77 | 31.30 | 31.65 | +0.41% | 0.18 | 0.43% |
| 2025-06-27 | 31.25 | 31.57 | 31.25 | 31.52 | +0.80% | 0.16 | 0.39% |
| 2025-06-26 | 31.49 | 31.57 | 31.15 | 31.27 | -0.73% | 0.29 | 0.70% |