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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.70 | 36.60 | 34.78 | 35.03 | -3.95% | 7.33 | 5.07% |
| 2025-07-22 | 35.06 | 37.64 | 34.67 | 36.47 | +1.93% | 10.18 | 6.86% |
| 2025-07-21 | 35.95 | 37.23 | 34.70 | 35.78 | -0.47% | 10.04 | 6.90% |
| 2025-07-18 | 36.99 | 36.99 | 33.53 | 35.95 | +2.71% | 11.32 | 7.88% |
| 2025-07-17 | 34.80 | 35.35 | 33.81 | 35.00 | +0.57% | 8.66 | 6.13% |
| 2025-07-16 | 35.30 | 35.39 | 33.33 | 34.80 | -2.71% | 6.56 | 4.66% |
| 2025-07-15 | 33.49 | 36.19 | 33.00 | 35.77 | +5.27% | 9.11 | 6.42% |
| 2025-07-14 | 34.10 | 34.50 | 33.03 | 33.98 | +0.53% | 7.40 | 5.38% |
| 2025-07-11 | 33.08 | 34.80 | 32.10 | 33.80 | +3.46% | 8.14 | 5.98% |
| 2025-07-10 | 32.45 | 34.27 | 31.53 | 32.67 | +4.38% | 10.86 | 8.07% |
| 2025-07-09 | 31.02 | 32.30 | 30.71 | 31.30 | -0.32% | 6.18 | 4.83% |
| 2025-07-08 | 32.48 | 34.77 | 31.17 | 31.40 | -4.27% | 9.82 | 7.36% |
| 2025-07-07 | 32.90 | 34.95 | 32.13 | 32.80 | +5.81% | 11.21 | 8.27% |
| 2025-07-04 | 31.57 | 32.12 | 30.50 | 31.00 | +0.58% | 8.83 | 6.97% |
| 2025-07-03 | 29.50 | 31.12 | 28.99 | 30.82 | +8.79% | 10.37 | 8.33% |
| 2025-07-02 | 27.89 | 29.59 | 27.80 | 28.33 | +6.91% | 10.83 | 9.23% |
| 2025-07-01 | 24.00 | 26.68 | 23.73 | 26.50 | +11.44% | 6.65 | 6.43% |
| 2025-06-30 | 23.75 | 23.98 | 23.41 | 23.78 | +0.13% | 2.22 | 2.29% |
| 2025-06-27 | 23.99 | 24.20 | 23.61 | 23.75 | -1.21% | 1.63 | 1.68% |
| 2025-06-26 | 24.66 | 24.66 | 23.32 | 24.04 | -3.34% | 3.42 | 3.49% |