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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 97.01 | 99.30 | 95.11 | 97.30 | -0.42% | 4.61 | 3.90% |
| 2026-01-16 | 97.94 | 99.36 | 95.51 | 97.71 | +1.03% | 6.28 | 5.27% |
| 2026-01-15 | 98.11 | 100.78 | 95.01 | 96.71 | -4.09% | 6.35 | 5.36% |
| 2026-01-14 | 94.02 | 106.14 | 94.02 | 100.83 | +5.68% | 11.32 | 9.27% |
| 2026-01-13 | 98.05 | 102.74 | 95.41 | 95.41 | +0.44% | 12.13 | 10.13% |
| 2026-01-12 | 86.00 | 98.08 | 86.00 | 94.99 | +10.02% | 12.79 | 11.50% |
| 2026-01-09 | 88.00 | 88.03 | 85.46 | 86.34 | -2.16% | 7.29 | 6.90% |
| 2026-01-08 | 89.26 | 91.60 | 87.68 | 88.25 | -1.92% | 9.24 | 8.49% |
| 2026-01-07 | 96.87 | 98.00 | 89.52 | 89.98 | -8.92% | 15.36 | 13.58% |
| 2026-01-06 | 106.65 | 114.50 | 98.38 | 98.79 | +0.39% | 25.41 | 19.60% |
| 2026-01-05 | 88.88 | 98.41 | 86.50 | 98.41 | +20.00% | 11.51 | 10.07% |
| 2025-12-31 | 81.95 | 83.88 | 80.00 | 82.01 | -1.38% | 4.90 | 4.94% |
| 2025-12-30 | 79.01 | 84.95 | 78.10 | 83.16 | +3.57% | 8.62 | 8.56% |
| 2025-12-29 | 73.30 | 81.00 | 72.17 | 80.29 | +12.62% | 8.78 | 9.22% |
| 2025-12-26 | 72.50 | 73.18 | 71.12 | 71.29 | -2.93% | 2.65 | 3.01% |
| 2025-12-25 | 70.31 | 74.87 | 70.31 | 73.44 | +4.32% | 4.32 | 4.83% |
| 2025-12-24 | 67.20 | 73.80 | 66.68 | 70.40 | +4.79% | 4.05 | 4.73% |
| 2025-12-23 | 66.65 | 67.76 | 65.80 | 67.18 | +1.10% | 1.72 | 2.11% |
| 2025-12-22 | 65.00 | 67.25 | 65.00 | 66.45 | +2.48% | 1.53 | 1.88% |
| 2025-12-19 | 66.81 | 67.97 | 64.80 | 64.84 | -1.82% | 1.87 | 2.31% |