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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 39.24 | 39.24 | 38.56 | 39.05 | -0.48% | 0.42 | 0.89% |
| 2025-05-26 | 38.72 | 39.31 | 38.66 | 39.24 | +1.13% | 0.44 | 0.92% |
| 2025-05-23 | 39.73 | 40.05 | 38.69 | 38.80 | -3.02% | 0.81 | 1.68% |
| 2025-05-22 | 39.47 | 41.30 | 39.47 | 40.01 | +0.70% | 1.03 | 2.07% |
| 2025-05-21 | 40.28 | 40.28 | 39.27 | 39.73 | -0.97% | 0.56 | 1.15% |
| 2025-05-20 | 39.76 | 40.21 | 39.27 | 40.12 | +0.90% | 0.47 | 0.97% |
| 2025-05-19 | 39.17 | 40.15 | 39.09 | 39.76 | +0.51% | 0.43 | 0.89% |
| 2025-05-16 | 39.29 | 39.89 | 39.29 | 39.56 | +0.43% | 0.52 | 1.07% |
| 2025-05-15 | 40.82 | 40.82 | 39.36 | 39.39 | -2.88% | 0.76 | 1.55% |
| 2025-05-14 | 41.13 | 41.24 | 40.12 | 40.56 | -0.37% | 0.80 | 1.60% |
| 2025-05-13 | 41.47 | 42.00 | 40.61 | 40.71 | -1.19% | 0.87 | 1.72% |
| 2025-05-12 | 41.13 | 41.60 | 40.66 | 41.20 | +1.58% | 0.77 | 1.53% |
| 2025-05-09 | 41.60 | 41.61 | 40.37 | 40.56 | -2.50% | 0.88 | 1.76% |
| 2025-05-08 | 41.12 | 41.73 | 41.10 | 41.60 | +0.53% | 0.67 | 1.32% |
| 2025-05-07 | 41.97 | 42.43 | 41.06 | 41.38 | -0.50% | 1.00 | 1.96% |
| 2025-05-06 | 41.10 | 41.74 | 41.00 | 41.59 | +1.83% | 1.05 | 2.06% |