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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 71.90 | 74.17 | 69.30 | 74.03 | +5.76% | 3.24 | 3.70% |
| 2026-03-23 | 71.35 | 76.51 | 69.53 | 70.00 | -7.92% | 4.21 | 4.76% |
| 2026-03-20 | 79.00 | 79.60 | 76.02 | 76.02 | -2.21% | 2.32 | 2.43% |
| 2026-03-19 | 80.00 | 80.32 | 76.81 | 77.74 | -4.96% | 2.74 | 2.85% |
| 2026-03-18 | 80.98 | 81.85 | 79.51 | 81.80 | +2.08% | 1.96 | 1.99% |
| 2026-03-17 | 85.55 | 85.59 | 80.10 | 80.13 | -5.19% | 2.66 | 2.65% |
| 2026-03-16 | 85.02 | 85.38 | 82.15 | 84.52 | -1.04% | 2.69 | 2.64% |
| 2026-03-13 | 86.14 | 87.30 | 84.25 | 85.41 | -1.88% | 2.25 | 2.15% |
| 2026-03-12 | 89.99 | 91.11 | 85.65 | 87.05 | -3.40% | 3.02 | 2.82% |
| 2026-03-11 | 92.48 | 94.19 | 90.09 | 90.11 | -2.56% | 3.01 | 2.69% |
| 2026-03-10 | 90.32 | 92.50 | 89.32 | 92.48 | +3.96% | 3.48 | 3.12% |
| 2026-03-09 | 89.22 | 90.08 | 84.03 | 88.96 | -3.22% | 3.91 | 3.70% |
| 2026-03-06 | 89.00 | 95.34 | 88.62 | 91.92 | +2.24% | 4.23 | 3.72% |
| 2026-03-05 | 92.02 | 93.00 | 88.51 | 89.91 | +0.67% | 3.63 | 3.28% |
| 2026-03-04 | 88.00 | 92.31 | 88.00 | 89.31 | -1.23% | 2.97 | 2.72% |
| 2026-03-03 | 102.58 | 102.58 | 88.80 | 90.42 | -10.44% | 6.97 | 6.10% |
| 2026-03-02 | 97.00 | 102.50 | 96.80 | 100.96 | +0.14% | 4.76 | 3.88% |
| 2026-02-27 | 101.12 | 103.21 | 99.88 | 100.82 | -2.02% | 3.88 | 3.14% |
| 2026-02-26 | 100.61 | 103.67 | 98.68 | 102.90 | +1.58% | 4.21 | 3.41% |
| 2026-02-25 | 96.90 | 101.50 | 94.02 | 101.30 | +6.13% | 4.63 | 3.86% |