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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 35.24 | 35.35 | 33.92 | 34.10 | -3.23% | 4.57 | 3.27% |
| 2026-01-16 | 35.25 | 36.04 | 34.30 | 35.24 | -0.03% | 5.53 | 3.88% |
| 2026-01-15 | 34.31 | 36.47 | 34.21 | 35.25 | +1.58% | 6.61 | 4.56% |
| 2026-01-14 | 33.83 | 36.22 | 33.73 | 34.70 | +1.85% | 8.20 | 5.75% |
| 2026-01-13 | 34.29 | 35.66 | 33.86 | 34.07 | -0.41% | 8.68 | 6.13% |
| 2026-01-12 | 34.00 | 34.41 | 33.15 | 34.21 | -0.26% | 6.35 | 4.60% |
| 2026-01-09 | 32.29 | 34.48 | 32.29 | 34.30 | +7.25% | 6.55 | 4.81% |
| 2026-01-08 | 32.24 | 32.98 | 31.90 | 31.98 | +0.09% | 3.76 | 2.85% |
| 2026-01-07 | 31.15 | 32.60 | 31.06 | 31.95 | +2.47% | 4.86 | 3.72% |
| 2026-01-06 | 31.71 | 32.00 | 30.95 | 31.18 | -2.62% | 4.18 | 3.26% |
| 2026-01-05 | 29.30 | 32.13 | 29.15 | 32.02 | +9.58% | 6.64 | 5.24% |
| 2025-12-31 | 28.99 | 29.50 | 28.95 | 29.22 | +0.65% | 2.09 | 1.75% |
| 2025-12-30 | 28.90 | 29.46 | 28.75 | 29.03 | +0.76% | 1.94 | 1.64% |
| 2025-12-29 | 28.92 | 29.28 | 28.78 | 28.81 | -0.69% | 1.58 | 1.34% |
| 2025-12-26 | 29.07 | 29.27 | 28.85 | 29.01 | -0.21% | 1.57 | 1.33% |
| 2025-12-25 | 28.92 | 29.20 | 28.56 | 29.07 | +1.22% | 1.66 | 1.40% |
| 2025-12-24 | 28.55 | 28.87 | 28.39 | 28.72 | +0.56% | 1.37 | 1.17% |
| 2025-12-23 | 28.49 | 29.10 | 28.38 | 28.56 | +0.35% | 2.26 | 1.92% |
| 2025-12-22 | 28.21 | 28.86 | 27.90 | 28.46 | +0.99% | 2.18 | 1.88% |
| 2025-12-19 | 27.81 | 28.87 | 27.77 | 28.18 | +1.22% | 2.15 | 1.86% |