微芯生物 sh.688321
28.15
-1.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.58 | 28.75 | 27.68 | 28.15 | -1.57% | 3.34 | 2.91% |
| 2026-05-22 | 28.95 | 29.05 | 28.35 | 28.60 | -0.76% | 2.88 | 2.47% |
| 2026-05-21 | 29.09 | 30.18 | 28.79 | 28.82 | -0.69% | 4.05 | 3.36% |
| 2026-05-20 | 28.83 | 29.61 | 28.75 | 29.02 | -0.27% | 2.51 | 2.12% |
| 2026-05-19 | 29.03 | 29.20 | 28.30 | 29.10 | +0.24% | 3.10 | 2.64% |
| 2026-05-18 | 29.50 | 29.68 | 28.12 | 29.03 | -3.87% | 4.79 | 4.05% |
| 2026-05-15 | 30.91 | 31.35 | 30.01 | 30.20 | -2.27% | 4.41 | 3.54% |
| 2026-05-14 | 30.96 | 31.90 | 30.05 | 30.90 | -0.23% | 6.26 | 4.99% |
| 2026-05-13 | 31.20 | 31.23 | 30.12 | 31.03 | -0.64% | 3.53 | 2.82% |
| 2026-05-12 | 31.26 | 31.79 | 30.71 | 31.23 | -0.54% | 3.66 | 2.88% |
| 2026-05-11 | 30.90 | 31.44 | 29.74 | 31.40 | +0.32% | 7.00 | 5.62% |
| 2026-05-08 | 32.20 | 32.40 | 31.28 | 31.30 | -2.34% | 3.27 | 2.54% |
| 2026-05-07 | 32.30 | 32.48 | 31.78 | 32.05 | -0.47% | 2.96 | 2.27% |
| 2026-05-06 | 31.18 | 32.63 | 31.10 | 32.20 | +2.81% | 5.29 | 4.05% |
| 2026-04-30 | 30.50 | 31.87 | 30.50 | 31.32 | +5.35% | 6.72 | 5.27% |
| 2026-04-29 | 29.56 | 30.15 | 29.15 | 29.73 | +0.68% | 2.08 | 1.72% |
| 2026-04-28 | 30.03 | 30.38 | 29.29 | 29.53 | -1.27% | 2.44 | 2.01% |
| 2026-04-27 | 30.66 | 30.66 | 29.61 | 29.91 | +0.34% | 2.73 | 2.23% |
| 2026-04-24 | 30.15 | 30.45 | 29.68 | 29.81 | -1.52% | 2.16 | 1.77% |
| 2026-04-23 | 30.92 | 31.07 | 30.07 | 30.27 | -2.42% | 2.43 | 1.96% |