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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.33 | 31.49 | 30.90 | 31.13 | -0.22% | 0.11 | 0.26% |
| 2025-11-19 | 31.67 | 32.00 | 31.12 | 31.20 | -2.35% | 0.15 | 0.37% |
| 2025-11-18 | 31.90 | 32.03 | 31.69 | 31.95 | -0.12% | 0.11 | 0.27% |
| 2025-11-17 | 32.23 | 32.32 | 31.90 | 31.99 | -1.02% | 0.12 | 0.27% |
| 2025-11-14 | 32.13 | 32.55 | 31.84 | 32.32 | +0.59% | 0.18 | 0.43% |
| 2025-11-13 | 31.88 | 32.27 | 31.70 | 32.13 | +0.78% | 0.16 | 0.37% |
| 2025-11-12 | 32.09 | 32.09 | 31.57 | 31.88 | -0.56% | 0.14 | 0.34% |
| 2025-11-11 | 32.03 | 32.44 | 32.02 | 32.06 | -0.34% | 0.14 | 0.32% |
| 2025-11-10 | 32.05 | 32.20 | 31.82 | 32.17 | +0.44% | 0.12 | 0.29% |
| 2025-11-07 | 32.00 | 32.07 | 31.82 | 32.03 | +0.09% | 0.08 | 0.20% |
| 2025-11-06 | 31.75 | 32.04 | 31.64 | 32.00 | +0.63% | 0.13 | 0.31% |
| 2025-11-05 | 31.40 | 31.94 | 31.30 | 31.80 | +1.15% | 0.14 | 0.34% |
| 2025-11-04 | 31.55 | 31.77 | 31.30 | 31.44 | -0.32% | 0.22 | 0.53% |
| 2025-11-03 | 31.85 | 32.04 | 31.15 | 31.54 | -1.13% | 0.27 | 0.65% |
| 2025-10-31 | 31.56 | 32.10 | 31.21 | 31.90 | -0.41% | 0.33 | 0.79% |
| 2025-10-30 | 32.39 | 32.39 | 31.94 | 32.03 | -1.02% | 0.17 | 0.41% |
| 2025-10-29 | 32.49 | 32.60 | 32.16 | 32.36 | -0.40% | 0.16 | 0.37% |
| 2025-10-28 | 32.38 | 32.53 | 32.23 | 32.49 | +0.43% | 0.17 | 0.39% |
| 2025-10-27 | 32.16 | 32.40 | 32.03 | 32.35 | +1.25% | 0.16 | 0.37% |
| 2025-10-24 | 31.78 | 32.00 | 31.60 | 31.95 | +0.53% | 0.15 | 0.36% |