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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 39.85 | 40.25 | 39.64 | 40.19 | +1.41% | 0.78 | 1.60% |
| 2025-06-24 | 38.92 | 39.68 | 38.92 | 39.63 | +1.93% | 0.77 | 1.59% |
| 2025-06-23 | 37.72 | 38.89 | 37.72 | 38.88 | +2.32% | 0.57 | 1.20% |
| 2025-06-20 | 38.30 | 38.86 | 37.92 | 38.00 | -0.13% | 0.45 | 0.96% |
| 2025-06-19 | 38.56 | 38.97 | 37.84 | 38.05 | -1.30% | 0.49 | 1.05% |
| 2025-06-18 | 38.36 | 38.70 | 38.06 | 38.55 | +0.29% | 0.40 | 0.85% |
| 2025-06-17 | 38.16 | 38.64 | 37.90 | 38.44 | +1.10% | 0.54 | 1.15% |
| 2025-06-16 | 37.28 | 38.35 | 37.01 | 38.02 | +1.55% | 0.70 | 1.50% |
| 2025-06-13 | 37.98 | 38.38 | 37.19 | 37.44 | -1.68% | 0.93 | 2.02% |
| 2025-06-12 | 38.76 | 38.87 | 38.00 | 38.08 | -1.83% | 0.67 | 1.43% |
| 2025-06-11 | 38.71 | 39.26 | 38.61 | 38.79 | +0.28% | 0.44 | 0.92% |
| 2025-06-10 | 39.76 | 39.76 | 38.37 | 38.68 | -2.20% | 0.72 | 1.50% |
| 2025-06-09 | 39.08 | 39.58 | 39.08 | 39.55 | +0.76% | 0.46 | 0.95% |
| 2025-06-06 | 39.76 | 39.76 | 38.86 | 39.25 | +0.18% | 0.60 | 1.24% |
| 2025-06-05 | 38.54 | 39.21 | 38.31 | 39.18 | +1.58% | 0.50 | 1.05% |
| 2025-06-04 | 38.32 | 38.88 | 38.31 | 38.57 | +0.60% | 0.46 | 0.97% |
| 2025-06-03 | 38.27 | 38.96 | 38.18 | 38.34 | -0.78% | 0.58 | 1.22% |
| 2025-05-30 | 39.22 | 39.38 | 38.42 | 38.64 | -1.93% | 0.47 | 0.98% |
| 2025-05-29 | 38.52 | 39.52 | 38.50 | 39.40 | +2.28% | 0.61 | 1.28% |
| 2025-05-28 | 38.98 | 39.31 | 38.36 | 38.52 | -1.36% | 0.39 | 0.82% |