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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.71 | 28.20 | 27.63 | 27.84 | +0.18% | 1.16 | 1.02% |
| 2025-12-17 | 27.20 | 27.95 | 27.07 | 27.79 | +2.09% | 1.24 | 1.11% |
| 2025-12-16 | 27.70 | 27.82 | 27.00 | 27.22 | -2.16% | 1.38 | 1.24% |
| 2025-12-15 | 28.16 | 28.50 | 27.70 | 27.82 | -1.83% | 1.48 | 1.30% |
| 2025-12-12 | 28.36 | 28.54 | 28.01 | 28.34 | +0.11% | 1.74 | 1.51% |
| 2025-12-11 | 28.20 | 28.81 | 27.95 | 28.31 | +0.78% | 2.38 | 2.05% |
| 2025-12-10 | 28.25 | 28.30 | 27.72 | 28.09 | -0.64% | 1.19 | 1.04% |
| 2025-12-09 | 28.21 | 28.69 | 28.06 | 28.27 | -0.14% | 1.62 | 1.39% |
| 2025-12-08 | 27.89 | 28.56 | 27.89 | 28.31 | +2.39% | 2.23 | 1.93% |
| 2025-12-05 | 27.30 | 27.68 | 26.89 | 27.65 | +1.25% | 1.41 | 1.27% |
| 2025-12-04 | 26.98 | 27.65 | 26.82 | 27.31 | +1.45% | 1.56 | 1.40% |
| 2025-12-03 | 27.82 | 27.87 | 26.78 | 26.92 | -2.75% | 2.05 | 1.85% |
| 2025-12-02 | 27.83 | 27.99 | 27.56 | 27.68 | -0.97% | 1.37 | 1.21% |
| 2025-12-01 | 27.96 | 28.22 | 27.73 | 27.95 | -0.50% | 2.01 | 1.77% |
| 2025-11-28 | 27.99 | 28.14 | 27.50 | 28.09 | +0.97% | 1.29 | 1.14% |
| 2025-11-27 | 27.80 | 28.18 | 27.40 | 27.82 | +0.04% | 1.67 | 1.47% |
| 2025-11-26 | 27.26 | 28.68 | 27.26 | 27.81 | +1.50% | 2.73 | 2.38% |
| 2025-11-25 | 27.20 | 27.91 | 27.20 | 27.40 | +0.77% | 2.06 | 1.83% |
| 2025-11-24 | 26.82 | 27.39 | 26.60 | 27.19 | +1.53% | 2.11 | 1.92% |
| 2025-11-21 | 27.40 | 27.85 | 26.71 | 26.78 | -2.79% | 2.11 | 1.91% |