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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.93 | 32.15 | 31.02 | 31.37 | -1.45% | 2.40 | 1.87% |
| 2026-02-13 | 31.75 | 32.35 | 31.70 | 31.83 | +0.09% | 2.50 | 1.92% |
| 2026-02-12 | 31.31 | 32.12 | 31.18 | 31.80 | +1.89% | 2.38 | 1.84% |
| 2026-02-11 | 31.60 | 31.88 | 31.11 | 31.21 | -1.73% | 2.05 | 1.60% |
| 2026-02-10 | 31.50 | 32.47 | 31.31 | 31.76 | +1.28% | 3.04 | 2.34% |
| 2026-02-09 | 31.34 | 31.53 | 30.98 | 31.36 | +1.10% | 1.88 | 1.47% |
| 2026-02-06 | 31.05 | 31.40 | 30.75 | 31.02 | -0.29% | 2.19 | 1.72% |
| 2026-02-05 | 31.58 | 31.59 | 30.87 | 31.11 | -1.08% | 2.09 | 1.64% |
| 2026-02-04 | 31.14 | 31.90 | 31.03 | 31.45 | +0.96% | 2.65 | 2.07% |
| 2026-02-03 | 30.61 | 31.24 | 30.33 | 31.15 | +1.90% | 2.93 | 2.33% |
| 2026-02-02 | 31.82 | 32.40 | 30.40 | 30.57 | -4.50% | 4.53 | 3.58% |
| 2026-01-30 | 32.70 | 33.19 | 31.62 | 32.01 | -2.11% | 3.10 | 2.36% |
| 2026-01-29 | 33.25 | 33.77 | 32.51 | 32.70 | -2.01% | 3.23 | 2.40% |
| 2026-01-28 | 33.60 | 33.95 | 33.22 | 33.37 | -0.68% | 2.80 | 2.05% |
| 2026-01-27 | 34.10 | 34.30 | 32.72 | 33.60 | -2.30% | 5.47 | 4.03% |
| 2026-01-26 | 34.81 | 35.29 | 34.01 | 34.39 | -1.15% | 4.92 | 3.49% |
| 2026-01-23 | 34.20 | 34.95 | 34.12 | 34.79 | +1.73% | 3.21 | 2.27% |
| 2026-01-22 | 34.71 | 34.97 | 34.06 | 34.20 | -1.41% | 3.00 | 2.14% |
| 2026-01-21 | 33.95 | 35.93 | 33.70 | 34.69 | +1.67% | 5.07 | 3.57% |
| 2026-01-20 | 34.25 | 34.91 | 33.64 | 34.12 | +0.06% | 4.65 | 3.34% |