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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 70.41 | 70.41 | 67.51 | 69.59 | -1.29% | 3.92 | 4.64% |
| 2025-08-19 | 69.81 | 71.41 | 68.21 | 70.50 | -0.55% | 5.32 | 6.23% |
| 2025-08-18 | 61.93 | 72.88 | 61.93 | 70.89 | +14.47% | 9.04 | 10.71% |
| 2025-08-15 | 59.00 | 63.15 | 58.40 | 61.93 | +4.97% | 5.58 | 7.54% |
| 2025-08-14 | 60.50 | 61.00 | 58.22 | 59.00 | -3.47% | 4.85 | 6.66% |
| 2025-08-13 | 60.01 | 63.49 | 59.73 | 61.12 | +2.91% | 5.51 | 7.31% |
| 2025-08-12 | 60.40 | 60.80 | 58.03 | 59.39 | -1.46% | 4.33 | 5.98% |
| 2025-08-11 | 60.29 | 61.40 | 58.80 | 60.27 | +1.14% | 3.68 | 5.02% |
| 2025-08-08 | 60.11 | 60.63 | 58.00 | 59.59 | -1.72% | 5.29 | 7.28% |
| 2025-08-07 | 58.00 | 63.00 | 56.55 | 60.63 | +4.19% | 8.05 | 10.89% |
| 2025-08-06 | 55.16 | 59.95 | 53.66 | 58.19 | +5.80% | 6.30 | 9.00% |
| 2025-08-05 | 55.03 | 57.90 | 54.24 | 55.00 | -0.15% | 4.00 | 5.86% |
| 2025-08-04 | 53.50 | 55.37 | 52.13 | 55.08 | +2.47% | 4.15 | 6.29% |
| 2025-08-01 | 53.45 | 54.45 | 52.50 | 53.75 | -0.41% | 4.00 | 6.12% |
| 2025-07-31 | 54.86 | 56.30 | 52.80 | 53.97 | -0.53% | 6.05 | 9.08% |
| 2025-07-30 | 54.17 | 56.60 | 52.20 | 54.26 | +0.30% | 6.69 | 10.00% |
| 2025-07-29 | 50.29 | 54.29 | 50.05 | 54.10 | +7.55% | 5.24 | 8.17% |
| 2025-07-28 | 49.10 | 51.41 | 49.00 | 50.30 | +3.54% | 4.74 | 7.71% |
| 2025-07-25 | 45.23 | 48.88 | 45.18 | 48.58 | +6.93% | 4.45 | 7.65% |
| 2025-07-24 | 44.06 | 45.79 | 43.78 | 45.43 | +3.06% | 2.11 | 3.82% |