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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 28.91 | 29.58 | 28.36 | 29.46 | +5.10% | 3.01 | 2.55% |
| 2026-03-23 | 28.92 | 29.46 | 27.83 | 28.03 | -4.33% | 2.83 | 2.43% |
| 2026-03-20 | 30.02 | 30.58 | 29.30 | 29.30 | -2.95% | 2.09 | 1.72% |
| 2026-03-19 | 30.42 | 31.00 | 30.03 | 30.19 | -2.30% | 2.03 | 1.63% |
| 2026-03-18 | 30.31 | 31.05 | 30.23 | 30.90 | +1.61% | 1.82 | 1.45% |
| 2026-03-17 | 30.60 | 31.43 | 30.30 | 30.41 | -1.65% | 2.04 | 1.62% |
| 2026-03-16 | 30.24 | 30.94 | 30.18 | 30.92 | +1.71% | 1.75 | 1.41% |
| 2026-03-13 | 30.84 | 31.01 | 30.09 | 30.40 | -1.27% | 2.03 | 1.63% |
| 2026-03-12 | 31.17 | 31.58 | 30.30 | 30.79 | -1.22% | 2.49 | 1.98% |
| 2026-03-11 | 32.13 | 32.32 | 31.08 | 31.17 | -1.02% | 3.14 | 2.44% |
| 2026-03-10 | 30.45 | 31.60 | 30.45 | 31.49 | +4.44% | 3.31 | 2.59% |
| 2026-03-09 | 30.00 | 30.45 | 29.15 | 30.15 | -0.99% | 2.49 | 2.05% |
| 2026-03-06 | 29.71 | 30.78 | 29.55 | 30.45 | +2.39% | 2.64 | 2.13% |
| 2026-03-05 | 29.70 | 30.36 | 29.04 | 29.74 | +1.61% | 2.50 | 2.07% |
| 2026-03-04 | 29.40 | 29.99 | 29.01 | 29.27 | -1.78% | 2.68 | 2.23% |
| 2026-03-03 | 32.20 | 32.28 | 29.71 | 29.80 | -6.88% | 5.11 | 4.13% |
| 2026-03-02 | 32.00 | 33.25 | 31.90 | 32.00 | -1.84% | 3.75 | 2.83% |
| 2026-02-27 | 32.28 | 32.76 | 31.80 | 32.60 | +1.46% | 3.61 | 2.74% |
| 2026-02-26 | 32.14 | 33.28 | 32.01 | 32.13 | +0.85% | 3.10 | 2.34% |
| 2026-02-25 | 31.29 | 32.05 | 31.20 | 31.86 | +1.56% | 1.93 | 1.49% |