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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 72.37 | 72.37 | 69.77 | 71.35 | -1.41% | 1.36 | 1.57% |
| 2025-10-22 | 73.42 | 73.46 | 71.66 | 72.37 | -1.67% | 1.22 | 1.38% |
| 2025-10-21 | 72.18 | 74.00 | 71.64 | 73.60 | +1.97% | 1.75 | 1.95% |
| 2025-10-20 | 71.75 | 73.80 | 71.09 | 72.18 | +2.38% | 1.71 | 1.93% |
| 2025-10-17 | 73.64 | 74.59 | 70.28 | 70.50 | -4.88% | 2.65 | 3.02% |
| 2025-10-16 | 77.10 | 78.90 | 73.32 | 74.12 | +1.37% | 4.56 | 4.92% |
| 2025-10-15 | 70.91 | 73.46 | 69.90 | 73.12 | +2.99% | 2.49 | 2.82% |
| 2025-10-14 | 77.34 | 77.70 | 70.88 | 71.00 | -6.93% | 2.89 | 3.22% |
| 2025-10-13 | 72.11 | 77.20 | 71.66 | 76.29 | +0.99% | 2.53 | 2.76% |
| 2025-10-10 | 78.08 | 78.66 | 75.18 | 75.54 | -4.08% | 2.56 | 2.74% |
| 2025-10-09 | 78.30 | 80.80 | 77.51 | 78.75 | +2.71% | 3.60 | 3.71% |
| 2025-09-30 | 75.66 | 78.68 | 75.30 | 76.67 | +1.15% | 2.35 | 2.49% |
| 2025-09-29 | 74.00 | 77.30 | 73.98 | 75.80 | +2.45% | 3.38 | 3.69% |
| 2025-09-26 | 78.86 | 79.18 | 73.96 | 73.99 | -6.81% | 4.77 | 5.19% |
| 2025-09-25 | 79.66 | 81.35 | 79.01 | 79.40 | -1.02% | 3.04 | 3.11% |
| 2025-09-24 | 79.20 | 81.53 | 78.30 | 80.22 | +0.06% | 3.80 | 3.88% |
| 2025-09-23 | 82.63 | 84.84 | 77.00 | 80.17 | -2.98% | 3.96 | 4.06% |
| 2025-09-22 | 79.40 | 83.20 | 79.06 | 82.63 | +4.02% | 3.61 | 3.62% |
| 2025-09-19 | 84.00 | 84.85 | 78.36 | 79.44 | -4.96% | 5.05 | 5.11% |
| 2025-09-18 | 82.47 | 85.86 | 81.70 | 83.59 | +1.84% | 5.33 | 5.19% |