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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.60 | 33.12 | 32.54 | 33.00 | +1.04% | 0.17 | 0.39% |
| 2026-04-21 | 33.29 | 33.29 | 32.57 | 32.66 | -1.60% | 0.14 | 0.32% |
| 2026-04-20 | 33.00 | 33.20 | 32.89 | 33.19 | +0.33% | 0.14 | 0.31% |
| 2026-04-17 | 33.04 | 33.20 | 32.80 | 33.08 | +0.58% | 0.13 | 0.30% |
| 2026-04-16 | 32.96 | 33.00 | 32.50 | 32.89 | +0.12% | 0.10 | 0.23% |
| 2026-04-15 | 33.19 | 33.26 | 32.73 | 32.85 | -0.55% | 0.10 | 0.23% |
| 2026-04-14 | 32.78 | 33.30 | 32.70 | 33.03 | +0.49% | 0.21 | 0.50% |
| 2026-04-13 | 31.99 | 33.08 | 31.95 | 32.87 | +2.37% | 0.21 | 0.48% |
| 2026-04-10 | 32.00 | 32.46 | 31.97 | 32.11 | +0.44% | 0.12 | 0.29% |
| 2026-04-09 | 31.92 | 32.08 | 31.25 | 31.97 | +0.31% | 0.17 | 0.41% |
| 2026-04-08 | 31.15 | 31.90 | 31.15 | 31.87 | +3.14% | 0.11 | 0.27% |
| 2026-04-07 | 30.58 | 31.11 | 30.31 | 30.90 | +1.01% | 0.10 | 0.24% |
| 2026-04-03 | 30.97 | 31.11 | 30.40 | 30.59 | -1.23% | 0.09 | 0.23% |
| 2026-04-02 | 31.35 | 31.41 | 30.81 | 30.97 | -0.80% | 0.10 | 0.24% |
| 2026-04-01 | 31.00 | 31.31 | 30.83 | 31.22 | +1.63% | 0.11 | 0.27% |
| 2026-03-31 | 31.27 | 31.46 | 30.68 | 30.72 | -0.61% | 0.13 | 0.32% |
| 2026-03-30 | 31.23 | 31.23 | 30.80 | 30.91 | -1.25% | 0.08 | 0.19% |
| 2026-03-27 | 30.83 | 31.31 | 30.50 | 31.30 | +1.33% | 0.08 | 0.20% |
| 2026-03-26 | 31.13 | 31.50 | 30.81 | 30.89 | -0.77% | 0.11 | 0.28% |
| 2026-03-25 | 30.40 | 31.24 | 30.29 | 31.13 | +2.47% | 0.15 | 0.36% |