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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.93 | 31.09 | 29.80 | 31.02 | +2.95% | 3.21 | 2.57% |
| 2026-04-21 | 30.55 | 30.74 | 29.83 | 30.13 | -1.47% | 2.42 | 1.97% |
| 2026-04-20 | 30.85 | 31.23 | 30.42 | 30.58 | -1.04% | 2.65 | 2.12% |
| 2026-04-17 | 31.36 | 31.78 | 30.63 | 30.90 | -2.31% | 3.37 | 2.66% |
| 2026-04-16 | 31.11 | 31.97 | 30.91 | 31.63 | +1.64% | 3.54 | 2.75% |
| 2026-04-15 | 31.61 | 31.90 | 30.75 | 31.12 | +0.78% | 4.15 | 3.26% |
| 2026-04-14 | 30.55 | 31.00 | 30.23 | 30.88 | +2.56% | 2.85 | 2.28% |
| 2026-04-13 | 30.06 | 30.73 | 29.87 | 30.11 | -1.12% | 2.34 | 1.89% |
| 2026-04-10 | 30.42 | 31.08 | 30.21 | 30.45 | +0.33% | 2.47 | 1.98% |
| 2026-04-09 | 30.86 | 31.43 | 30.23 | 30.35 | -2.60% | 2.96 | 2.36% |
| 2026-04-08 | 30.66 | 31.27 | 30.54 | 31.16 | +4.14% | 3.56 | 2.82% |
| 2026-04-07 | 30.01 | 30.71 | 29.42 | 29.92 | -0.33% | 2.68 | 2.18% |
| 2026-04-03 | 30.57 | 30.71 | 29.84 | 30.02 | -3.04% | 3.00 | 2.44% |
| 2026-04-02 | 30.79 | 31.38 | 30.55 | 30.96 | +0.55% | 4.48 | 3.55% |
| 2026-04-01 | 29.00 | 30.86 | 28.60 | 30.79 | +7.77% | 5.45 | 4.43% |
| 2026-03-31 | 29.33 | 29.75 | 28.55 | 28.57 | -3.22% | 2.70 | 2.28% |
| 2026-03-30 | 29.84 | 30.00 | 29.34 | 29.52 | -1.60% | 2.34 | 1.94% |
| 2026-03-27 | 28.45 | 30.33 | 28.30 | 30.00 | +4.60% | 3.26 | 2.69% |
| 2026-03-26 | 29.38 | 29.68 | 28.50 | 28.68 | -2.22% | 1.50 | 1.27% |
| 2026-03-25 | 29.66 | 29.88 | 29.21 | 29.33 | -0.44% | 1.96 | 1.63% |