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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 38.82 | 39.26 | 37.71 | 38.54 | -1.33% | 7.41 | 4.75% |
| 2025-08-19 | 40.10 | 41.80 | 39.00 | 39.06 | -4.87% | 12.96 | 7.91% |
| 2025-08-18 | 43.99 | 44.99 | 40.28 | 41.06 | -4.45% | 18.75 | 10.93% |
| 2025-08-15 | 41.18 | 44.00 | 40.10 | 42.97 | +4.96% | 9.74 | 5.65% |
| 2025-08-14 | 42.00 | 42.95 | 40.88 | 40.94 | -0.58% | 8.98 | 5.30% |
| 2025-08-13 | 36.17 | 42.40 | 35.88 | 41.18 | +14.39% | 14.42 | 9.05% |
| 2025-08-12 | 36.30 | 37.00 | 35.00 | 36.00 | -1.61% | 4.31 | 2.96% |
| 2025-08-11 | 34.70 | 37.20 | 34.66 | 36.59 | +5.14% | 5.29 | 3.62% |
| 2025-08-08 | 35.55 | 35.94 | 34.80 | 34.80 | -2.79% | 4.99 | 3.49% |
| 2025-08-07 | 36.39 | 37.17 | 35.35 | 35.80 | -1.65% | 4.86 | 3.30% |
| 2025-08-06 | 36.61 | 37.83 | 35.71 | 36.40 | -1.46% | 6.09 | 4.08% |
| 2025-08-05 | 36.33 | 37.55 | 36.13 | 36.94 | +1.68% | 4.90 | 3.27% |
| 2025-08-04 | 36.88 | 37.64 | 35.32 | 36.33 | -2.99% | 6.98 | 4.76% |
| 2025-08-01 | 38.50 | 39.22 | 36.80 | 37.45 | +0.54% | 7.44 | 4.83% |
| 2025-07-31 | 37.10 | 39.06 | 36.74 | 37.25 | +0.27% | 8.93 | 5.76% |
| 2025-07-30 | 38.24 | 38.56 | 36.47 | 37.15 | -3.18% | 8.00 | 5.23% |
| 2025-07-29 | 34.34 | 39.80 | 33.01 | 38.37 | +12.85% | 14.90 | 9.85% |
| 2025-07-28 | 33.46 | 34.66 | 33.37 | 34.00 | +0.92% | 5.39 | 3.89% |
| 2025-07-25 | 34.25 | 34.71 | 32.86 | 33.69 | -3.19% | 8.41 | 6.16% |
| 2025-07-24 | 36.22 | 37.29 | 34.39 | 34.80 | -0.66% | 9.96 | 6.85% |