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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.00 | 25.48 | 24.70 | 24.87 | -1.39% | 3.01 | 2.95% |
| 2025-06-24 | 24.48 | 25.60 | 24.10 | 25.22 | +3.02% | 5.33 | 5.24% |
| 2025-06-23 | 21.20 | 25.10 | 21.09 | 24.48 | +15.64% | 7.03 | 7.41% |
| 2025-06-20 | 21.68 | 21.68 | 20.80 | 21.17 | -1.44% | 1.83 | 2.12% |
| 2025-06-19 | 22.26 | 22.53 | 21.35 | 21.48 | -3.50% | 1.67 | 1.88% |
| 2025-06-18 | 21.89 | 22.33 | 21.65 | 22.26 | +0.18% | 2.20 | 2.45% |
| 2025-06-17 | 23.27 | 23.45 | 22.01 | 22.22 | -2.50% | 3.14 | 3.42% |
| 2025-06-16 | 22.92 | 23.36 | 22.55 | 22.79 | -0.57% | 1.63 | 1.74% |
| 2025-06-13 | 23.20 | 23.68 | 22.76 | 22.92 | -1.72% | 2.47 | 2.62% |
| 2025-06-12 | 22.68 | 24.10 | 22.22 | 23.32 | +4.06% | 4.40 | 4.67% |
| 2025-06-11 | 22.93 | 23.10 | 22.36 | 22.41 | -1.93% | 2.64 | 2.86% |
| 2025-06-10 | 23.74 | 23.87 | 22.70 | 22.85 | -3.83% | 4.40 | 4.66% |
| 2025-06-09 | 22.80 | 24.49 | 22.80 | 23.76 | +3.76% | 6.21 | 6.42% |
| 2025-06-06 | 23.05 | 23.15 | 21.70 | 22.90 | -1.93% | 5.26 | 5.72% |
| 2025-06-05 | 22.58 | 23.46 | 22.00 | 23.35 | +3.41% | 5.28 | 5.67% |
| 2025-06-04 | 22.21 | 22.80 | 21.62 | 22.58 | +0.80% | 4.46 | 4.89% |
| 2025-06-03 | 19.90 | 22.98 | 19.89 | 22.40 | +13.13% | 6.38 | 7.12% |
| 2025-05-30 | 19.78 | 20.00 | 19.43 | 19.80 | +0.56% | 2.61 | 3.24% |
| 2025-05-29 | 18.48 | 20.20 | 18.39 | 19.69 | +7.95% | 3.79 | 4.77% |
| 2025-05-28 | 17.20 | 18.43 | 17.11 | 18.24 | +6.11% | 2.22 | 3.03% |