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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 44.50 | 44.68 | 43.69 | 44.08 | -0.20% | 1.40 | 2.59% |
| 2025-07-22 | 43.55 | 44.18 | 43.05 | 44.17 | +1.40% | 1.29 | 2.40% |
| 2025-07-21 | 43.70 | 43.70 | 43.17 | 43.56 | -0.43% | 1.01 | 1.89% |
| 2025-07-18 | 44.30 | 44.59 | 43.66 | 43.75 | -0.70% | 1.30 | 2.42% |
| 2025-07-17 | 43.20 | 44.37 | 42.40 | 44.06 | +2.54% | 2.19 | 4.09% |
| 2025-07-16 | 41.60 | 45.00 | 41.44 | 42.97 | +3.44% | 2.77 | 5.19% |
| 2025-07-15 | 41.49 | 41.86 | 41.15 | 41.54 | +0.12% | 0.73 | 1.44% |
| 2025-07-14 | 41.41 | 41.72 | 41.08 | 41.49 | +0.19% | 0.74 | 1.47% |
| 2025-07-11 | 40.76 | 41.42 | 40.60 | 41.41 | +1.47% | 0.72 | 1.43% |
| 2025-07-10 | 40.70 | 41.28 | 40.70 | 40.81 | -0.20% | 0.45 | 0.89% |
| 2025-07-09 | 41.22 | 41.50 | 40.79 | 40.89 | -0.80% | 0.55 | 1.10% |
| 2025-07-08 | 40.19 | 41.45 | 40.06 | 41.22 | +2.79% | 0.85 | 1.69% |
| 2025-07-07 | 39.93 | 40.36 | 39.71 | 40.10 | +0.43% | 0.41 | 0.84% |
| 2025-07-04 | 40.52 | 40.77 | 39.87 | 39.93 | -1.89% | 0.74 | 1.50% |
| 2025-07-03 | 40.74 | 41.02 | 40.44 | 40.70 | +0.30% | 0.58 | 1.17% |
| 2025-07-02 | 41.12 | 41.12 | 40.24 | 40.58 | -1.31% | 0.68 | 1.37% |
| 2025-07-01 | 41.25 | 41.55 | 40.90 | 41.12 | -0.32% | 0.78 | 1.55% |
| 2025-06-30 | 40.84 | 41.28 | 40.60 | 41.25 | +1.85% | 0.82 | 1.63% |
| 2025-06-27 | 39.88 | 40.85 | 39.88 | 40.50 | +1.61% | 0.86 | 1.73% |
| 2025-06-26 | 40.18 | 40.65 | 39.80 | 39.86 | -0.82% | 0.72 | 1.46% |