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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 64.80 | 67.35 | 64.70 | 66.04 | +0.67% | 1.89 | 2.34% |
| 2025-12-17 | 63.80 | 65.88 | 63.17 | 65.60 | +2.24% | 1.77 | 2.26% |
| 2025-12-16 | 65.60 | 66.15 | 63.56 | 64.16 | -2.79% | 1.83 | 2.34% |
| 2025-12-15 | 69.61 | 69.66 | 65.34 | 66.00 | -5.69% | 3.50 | 4.26% |
| 2025-12-12 | 66.10 | 70.42 | 65.50 | 69.98 | +5.89% | 4.53 | 5.39% |
| 2025-12-11 | 67.10 | 68.23 | 65.90 | 66.09 | -1.61% | 2.35 | 2.87% |
| 2025-12-10 | 67.66 | 67.86 | 65.36 | 67.17 | -1.19% | 2.35 | 2.89% |
| 2025-12-09 | 66.85 | 69.44 | 66.00 | 67.98 | +1.04% | 3.01 | 3.61% |
| 2025-12-08 | 65.35 | 68.90 | 65.00 | 67.28 | +2.65% | 3.77 | 4.64% |
| 2025-12-05 | 65.74 | 66.30 | 63.44 | 65.54 | -2.30% | 3.00 | 3.79% |
| 2025-12-04 | 69.60 | 70.28 | 64.34 | 67.08 | -4.55% | 5.33 | 6.56% |
| 2025-12-03 | 66.41 | 72.80 | 65.50 | 70.28 | +7.10% | 6.73 | 7.81% |
| 2025-12-02 | 64.68 | 65.98 | 62.58 | 65.62 | +2.53% | 2.22 | 2.84% |
| 2025-12-01 | 64.69 | 64.83 | 63.50 | 64.00 | -1.23% | 1.59 | 2.03% |
| 2025-11-28 | 64.42 | 65.13 | 64.01 | 64.80 | +0.11% | 0.94 | 1.19% |
| 2025-11-27 | 63.68 | 66.57 | 63.68 | 64.73 | +0.81% | 1.42 | 1.77% |
| 2025-11-26 | 65.00 | 65.88 | 63.95 | 64.21 | -1.31% | 1.26 | 1.59% |
| 2025-11-25 | 65.17 | 66.88 | 64.70 | 65.06 | +2.33% | 1.99 | 2.48% |
| 2025-11-24 | 61.28 | 64.12 | 60.81 | 63.58 | +5.07% | 2.20 | 2.88% |
| 2025-11-21 | 63.80 | 64.60 | 60.38 | 60.51 | -6.81% | 2.10 | 2.78% |