东微半导 sh.688261
91.25
+15.81%
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 | 77.97 | 92.00 | 74.92 | 91.25 | +15.81% | 13.00 | 12.33% |
| 2026-05-22 | 79.15 | 79.65 | 76.68 | 78.79 | +1.40% | 4.08 | 4.28% |
| 2026-05-21 | 86.70 | 86.99 | 77.70 | 77.70 | -8.91% | 6.64 | 6.60% |
| 2026-05-20 | 86.01 | 87.90 | 84.56 | 85.30 | -1.82% | 4.74 | 4.53% |
| 2026-05-19 | 82.72 | 87.05 | 80.10 | 86.88 | +3.89% | 5.98 | 5.80% |
| 2026-05-18 | 81.20 | 84.40 | 79.68 | 83.63 | +0.44% | 4.99 | 4.96% |
| 2026-05-15 | 87.94 | 91.50 | 82.20 | 83.26 | -6.44% | 9.07 | 8.57% |
| 2026-05-14 | 90.72 | 93.70 | 88.00 | 88.99 | +1.26% | 9.30 | 8.36% |
| 2026-05-13 | 81.60 | 89.88 | 79.88 | 87.88 | +6.14% | 8.90 | 8.49% |
| 2026-05-12 | 78.94 | 84.14 | 76.75 | 82.80 | +4.82% | 7.51 | 7.60% |
| 2026-05-11 | 78.55 | 80.36 | 77.88 | 78.99 | +2.88% | 5.52 | 5.71% |
| 2026-05-08 | 75.00 | 77.73 | 74.27 | 76.78 | +1.03% | 3.57 | 3.86% |
| 2026-05-07 | 74.53 | 76.22 | 74.00 | 76.00 | +1.47% | 2.98 | 3.23% |
| 2026-05-06 | 75.00 | 77.55 | 74.60 | 74.90 | +1.96% | 4.36 | 4.70% |
| 2026-04-30 | 70.95 | 73.88 | 69.03 | 73.46 | +2.10% | 3.83 | 4.41% |
| 2026-04-29 | 71.30 | 72.54 | 69.79 | 71.95 | +0.18% | 2.59 | 2.97% |
| 2026-04-28 | 74.01 | 75.39 | 71.30 | 71.82 | -3.56% | 2.82 | 3.16% |
| 2026-04-27 | 73.16 | 75.00 | 71.71 | 74.47 | +2.04% | 2.63 | 2.91% |
| 2026-04-24 | 73.15 | 74.23 | 71.83 | 72.98 | -0.10% | 2.37 | 2.65% |
| 2026-04-23 | 76.48 | 76.50 | 72.20 | 73.05 | -3.83% | 3.30 | 3.67% |