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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 74.63 | 76.08 | 74.00 | 75.96 | +1.13% | 2.56 | 2.78% |
| 2026-04-21 | 74.02 | 75.88 | 72.53 | 75.11 | +0.68% | 2.89 | 3.18% |
| 2026-04-20 | 75.00 | 75.94 | 73.50 | 74.60 | -0.48% | 2.29 | 2.51% |
| 2026-04-17 | 73.70 | 75.79 | 73.40 | 74.96 | +1.07% | 2.50 | 2.73% |
| 2026-04-16 | 73.02 | 74.89 | 73.02 | 74.17 | +1.20% | 2.05 | 2.27% |
| 2026-04-15 | 76.66 | 76.66 | 72.80 | 73.29 | -2.66% | 2.69 | 2.96% |
| 2026-04-14 | 74.74 | 75.58 | 73.85 | 75.29 | +2.80% | 2.69 | 2.95% |
| 2026-04-13 | 72.97 | 75.09 | 72.80 | 73.24 | -1.05% | 2.30 | 2.55% |
| 2026-04-10 | 73.36 | 75.57 | 73.27 | 74.02 | +1.52% | 3.18 | 3.50% |
| 2026-04-09 | 72.65 | 74.90 | 71.26 | 72.91 | -0.27% | 2.91 | 3.26% |
| 2026-04-08 | 70.28 | 73.21 | 69.80 | 73.11 | +8.63% | 3.12 | 3.56% |
| 2026-04-07 | 67.80 | 68.93 | 67.11 | 67.30 | -0.97% | 1.49 | 1.80% |
| 2026-04-03 | 68.00 | 69.74 | 67.42 | 67.96 | +0.27% | 1.29 | 1.54% |
| 2026-04-02 | 70.83 | 70.83 | 66.87 | 67.78 | -3.32% | 2.17 | 2.61% |
| 2026-04-01 | 69.88 | 70.88 | 69.71 | 70.11 | +2.52% | 1.80 | 2.10% |
| 2026-03-31 | 70.80 | 70.80 | 68.05 | 68.39 | -2.79% | 1.56 | 1.84% |
| 2026-03-30 | 69.65 | 70.80 | 68.89 | 70.35 | -1.26% | 1.73 | 2.03% |
| 2026-03-27 | 70.17 | 72.67 | 69.86 | 71.25 | -0.75% | 1.94 | 2.23% |
| 2026-03-26 | 73.96 | 74.29 | 71.40 | 71.79 | -3.07% | 2.20 | 2.48% |
| 2026-03-25 | 76.00 | 77.50 | 73.38 | 74.06 | +0.04% | 3.59 | 3.91% |