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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.85 | 28.13 | 27.06 | 27.55 | -1.25% | 2.67 | 2.38% |
| 2025-11-19 | 28.41 | 28.63 | 27.72 | 27.90 | -1.86% | 2.27 | 1.99% |
| 2025-11-18 | 29.00 | 29.19 | 28.18 | 28.43 | -2.17% | 2.62 | 2.25% |
| 2025-11-17 | 29.83 | 29.88 | 28.88 | 29.06 | -2.61% | 2.49 | 2.10% |
| 2025-11-14 | 29.82 | 30.80 | 29.61 | 29.84 | -1.03% | 3.16 | 2.57% |
| 2025-11-13 | 29.21 | 30.56 | 29.16 | 30.15 | +3.04% | 3.92 | 3.21% |
| 2025-11-12 | 29.94 | 30.21 | 29.25 | 29.26 | -2.17% | 2.94 | 2.43% |
| 2025-11-11 | 30.11 | 30.30 | 29.57 | 29.91 | -0.73% | 2.46 | 2.02% |
| 2025-11-10 | 30.50 | 30.70 | 29.81 | 30.13 | -0.92% | 3.25 | 2.65% |
| 2025-11-07 | 30.84 | 31.36 | 30.16 | 30.41 | -0.26% | 4.78 | 3.81% |
| 2025-11-06 | 31.00 | 31.28 | 29.91 | 30.49 | 0.00% | 3.80 | 3.06% |
| 2025-11-05 | 30.48 | 31.46 | 30.21 | 30.49 | -0.68% | 4.91 | 3.92% |
| 2025-11-04 | 31.00 | 31.42 | 29.89 | 30.70 | -1.76% | 6.45 | 5.17% |
| 2025-11-03 | 31.13 | 31.75 | 30.40 | 31.25 | +1.23% | 6.84 | 5.41% |
| 2025-10-31 | 28.90 | 32.00 | 28.83 | 30.87 | +8.13% | 9.09 | 7.23% |
| 2025-10-30 | 28.97 | 29.11 | 28.06 | 28.55 | -1.96% | 2.68 | 2.30% |
| 2025-10-29 | 28.77 | 29.14 | 28.49 | 29.12 | +1.36% | 1.76 | 1.50% |
| 2025-10-28 | 29.24 | 29.33 | 28.50 | 28.73 | -1.88% | 2.02 | 1.71% |
| 2025-10-27 | 29.09 | 29.96 | 29.09 | 29.28 | +1.10% | 2.94 | 2.44% |
| 2025-10-24 | 28.90 | 29.26 | 28.66 | 28.96 | +0.80% | 2.08 | 1.76% |