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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 66.95 | 68.49 | 64.28 | 64.93 | -2.49% | 1.46 | 1.83% |
| 2025-11-19 | 67.85 | 70.20 | 66.20 | 66.59 | -2.22% | 1.59 | 1.91% |
| 2025-11-18 | 69.35 | 70.59 | 67.58 | 68.10 | -1.50% | 2.11 | 2.52% |
| 2025-11-17 | 64.88 | 70.77 | 64.86 | 69.14 | +7.18% | 4.33 | 5.11% |
| 2025-11-14 | 65.70 | 66.07 | 64.04 | 64.51 | -2.89% | 1.28 | 1.61% |
| 2025-11-13 | 66.80 | 67.05 | 65.36 | 66.43 | +0.65% | 1.18 | 1.46% |
| 2025-11-12 | 66.80 | 66.94 | 65.10 | 66.00 | -1.36% | 1.31 | 1.63% |
| 2025-11-11 | 68.99 | 69.80 | 66.91 | 66.91 | -2.25% | 1.16 | 1.39% |
| 2025-11-10 | 68.30 | 69.54 | 67.31 | 68.45 | +0.16% | 1.27 | 1.53% |
| 2025-11-07 | 70.27 | 70.94 | 68.05 | 68.34 | -3.73% | 1.89 | 2.25% |
| 2025-11-06 | 68.54 | 73.49 | 68.12 | 70.99 | +4.24% | 3.62 | 4.19% |
| 2025-11-05 | 67.33 | 68.39 | 66.00 | 68.10 | +0.59% | 1.73 | 2.10% |
| 2025-11-04 | 70.25 | 70.41 | 66.60 | 67.70 | -3.62% | 2.07 | 2.48% |
| 2025-11-03 | 72.18 | 72.36 | 68.68 | 70.24 | -3.25% | 2.34 | 2.73% |
| 2025-10-31 | 74.00 | 74.92 | 72.40 | 72.60 | -2.31% | 1.94 | 2.17% |
| 2025-10-30 | 77.20 | 77.20 | 73.68 | 74.32 | -3.73% | 2.31 | 2.52% |
| 2025-10-29 | 76.50 | 77.20 | 75.30 | 77.20 | +2.52% | 1.86 | 1.99% |
| 2025-10-28 | 77.01 | 77.25 | 74.76 | 75.30 | -2.31% | 2.18 | 2.35% |
| 2025-10-27 | 77.00 | 78.86 | 75.74 | 77.08 | +2.28% | 2.62 | 2.78% |
| 2025-10-24 | 72.88 | 75.81 | 71.18 | 75.36 | +5.62% | 2.56 | 2.82% |