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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 83.30 | 84.48 | 80.44 | 82.08 | -1.41% | 3.62 | 3.60% |
| 2025-09-16 | 84.60 | 85.79 | 82.18 | 83.25 | -2.29% | 4.23 | 4.11% |
| 2025-09-15 | 83.70 | 86.98 | 82.34 | 85.20 | +3.40% | 4.66 | 4.50% |
| 2025-09-12 | 82.30 | 85.24 | 81.16 | 82.40 | -0.48% | 4.25 | 4.17% |
| 2025-09-11 | 78.13 | 84.77 | 77.42 | 82.80 | +4.86% | 4.95 | 4.94% |
| 2025-09-10 | 79.04 | 82.68 | 78.30 | 78.96 | +0.91% | 4.69 | 4.78% |
| 2025-09-09 | 82.08 | 86.27 | 76.90 | 78.25 | -5.36% | 5.15 | 5.10% |
| 2025-09-08 | 88.00 | 88.50 | 81.53 | 82.68 | -6.89% | 6.19 | 5.99% |
| 2025-09-05 | 87.13 | 89.50 | 81.77 | 88.80 | +3.67% | 7.05 | 6.72% |
| 2025-09-04 | 90.18 | 95.09 | 84.80 | 85.66 | -7.07% | 9.14 | 8.33% |
| 2025-09-03 | 81.00 | 93.98 | 79.31 | 92.18 | +12.28% | 8.19 | 7.70% |
| 2025-09-02 | 82.10 | 84.98 | 78.30 | 82.10 | -1.56% | 6.36 | 6.36% |
| 2025-09-01 | 79.00 | 88.88 | 78.00 | 83.40 | +6.92% | 9.17 | 8.99% |
| 2025-08-29 | 76.50 | 79.05 | 73.10 | 78.00 | +2.23% | 6.39 | 6.90% |
| 2025-08-28 | 70.35 | 76.98 | 70.00 | 76.30 | +8.46% | 6.19 | 6.85% |
| 2025-08-27 | 72.85 | 76.45 | 70.33 | 70.35 | -3.35% | 5.76 | 6.39% |
| 2025-08-26 | 72.01 | 73.58 | 69.60 | 72.79 | +0.03% | 4.92 | 5.59% |
| 2025-08-25 | 67.90 | 76.59 | 67.90 | 72.77 | +8.50% | 8.09 | 9.11% |
| 2025-08-22 | 66.42 | 68.85 | 66.05 | 67.07 | +0.98% | 3.92 | 4.73% |
| 2025-08-21 | 69.59 | 71.41 | 65.69 | 66.42 | -4.56% | 4.68 | 5.62% |