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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.20 | 17.35 | 17.03 | 17.19 | +0.41% | 0.74 | 1.05% |
| 2025-05-26 | 17.66 | 17.66 | 17.08 | 17.12 | -2.39% | 0.67 | 0.95% |
| 2025-05-23 | 17.55 | 18.00 | 17.50 | 17.54 | -0.40% | 0.82 | 1.13% |
| 2025-05-22 | 17.65 | 17.84 | 17.40 | 17.61 | -0.79% | 0.71 | 0.99% |
| 2025-05-21 | 17.75 | 18.25 | 17.50 | 17.75 | +1.08% | 0.74 | 1.02% |
| 2025-05-20 | 17.39 | 17.77 | 17.35 | 17.56 | +1.62% | 0.65 | 0.90% |
| 2025-05-19 | 17.51 | 17.51 | 17.11 | 17.28 | -1.03% | 0.44 | 0.63% |
| 2025-05-16 | 17.21 | 17.76 | 17.20 | 17.46 | +1.04% | 0.62 | 0.87% |
| 2025-05-15 | 17.36 | 17.45 | 17.13 | 17.28 | -0.46% | 0.36 | 0.51% |
| 2025-05-14 | 17.40 | 17.58 | 17.24 | 17.36 | -0.34% | 0.35 | 0.49% |
| 2025-05-13 | 17.50 | 17.68 | 17.29 | 17.42 | +0.99% | 0.51 | 0.72% |
| 2025-05-12 | 17.30 | 17.41 | 17.13 | 17.25 | +0.29% | 0.50 | 0.71% |
| 2025-05-09 | 17.40 | 17.53 | 17.17 | 17.20 | -1.26% | 0.37 | 0.53% |
| 2025-05-08 | 17.23 | 17.70 | 17.02 | 17.42 | +1.52% | 0.68 | 0.95% |
| 2025-05-07 | 17.68 | 17.74 | 17.06 | 17.16 | -1.55% | 0.52 | 0.73% |
| 2025-05-06 | 17.41 | 17.66 | 17.25 | 17.43 | +1.69% | 0.78 | 1.09% |