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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 98.90 | 99.60 | 93.50 | 95.45 | -2.72% | 4.08 | 3.49% |
| 2026-02-13 | 94.64 | 100.88 | 93.50 | 98.12 | +3.12% | 5.35 | 4.49% |
| 2026-02-12 | 88.77 | 95.52 | 88.77 | 95.15 | +7.27% | 4.79 | 4.20% |
| 2026-02-11 | 88.58 | 89.91 | 87.56 | 88.70 | -1.16% | 2.39 | 2.21% |
| 2026-02-10 | 91.50 | 91.80 | 89.40 | 89.74 | -1.40% | 1.78 | 1.61% |
| 2026-02-09 | 89.98 | 92.64 | 88.11 | 91.01 | +3.79% | 2.85 | 2.58% |
| 2026-02-06 | 88.01 | 89.69 | 87.50 | 87.69 | -2.30% | 2.50 | 2.32% |
| 2026-02-05 | 89.00 | 91.88 | 88.18 | 89.75 | -1.37% | 3.00 | 2.75% |
| 2026-02-04 | 93.10 | 94.70 | 89.00 | 91.00 | -3.50% | 4.24 | 3.82% |
| 2026-02-03 | 95.60 | 97.80 | 93.60 | 94.30 | +0.68% | 5.56 | 4.79% |
| 2026-02-02 | 100.70 | 100.83 | 93.00 | 93.66 | -8.91% | 6.55 | 5.60% |
| 2026-01-30 | 94.33 | 105.50 | 94.33 | 102.82 | +5.43% | 7.03 | 5.67% |
| 2026-01-29 | 101.98 | 103.80 | 97.50 | 97.52 | -5.03% | 4.31 | 3.52% |
| 2026-01-28 | 101.61 | 104.77 | 99.02 | 102.68 | +1.05% | 6.21 | 5.00% |
| 2026-01-27 | 92.81 | 103.00 | 89.53 | 101.61 | +8.57% | 8.37 | 7.02% |
| 2026-01-26 | 96.76 | 98.00 | 92.72 | 93.59 | -5.23% | 4.60 | 3.97% |
| 2026-01-23 | 99.89 | 101.50 | 96.18 | 98.75 | -1.59% | 5.64 | 4.67% |
| 2026-01-22 | 99.22 | 100.95 | 95.07 | 100.35 | +1.50% | 6.07 | 5.09% |
| 2026-01-21 | 91.26 | 101.00 | 91.26 | 98.87 | +5.41% | 6.87 | 5.81% |
| 2026-01-20 | 97.30 | 98.27 | 92.38 | 93.80 | -3.60% | 4.73 | 4.07% |