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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.60 | 29.77 | 28.32 | 28.73 | -2.68% | 2.69 | 2.30% |
| 2025-10-22 | 29.98 | 30.47 | 29.38 | 29.52 | -1.44% | 2.14 | 1.77% |
| 2025-10-21 | 29.64 | 30.15 | 29.42 | 29.95 | +1.15% | 1.78 | 1.47% |
| 2025-10-20 | 30.00 | 30.65 | 29.44 | 29.61 | -0.77% | 2.37 | 1.94% |
| 2025-10-17 | 30.36 | 30.92 | 29.78 | 29.84 | -0.76% | 3.28 | 2.65% |
| 2025-10-16 | 30.12 | 31.08 | 29.89 | 30.07 | -1.25% | 2.58 | 2.08% |
| 2025-10-15 | 29.80 | 30.75 | 29.52 | 30.45 | +2.87% | 3.16 | 2.56% |
| 2025-10-14 | 30.75 | 31.15 | 29.60 | 29.60 | -3.77% | 2.94 | 2.38% |
| 2025-10-13 | 30.00 | 31.35 | 29.83 | 30.76 | -0.58% | 2.61 | 2.09% |
| 2025-10-10 | 31.57 | 31.95 | 30.81 | 30.94 | -2.70% | 2.71 | 2.12% |
| 2025-10-09 | 32.09 | 32.47 | 31.55 | 31.80 | -0.87% | 3.15 | 2.42% |
| 2025-09-30 | 30.88 | 32.34 | 30.80 | 32.08 | +3.92% | 3.27 | 2.52% |
| 2025-09-29 | 30.66 | 31.10 | 30.37 | 30.87 | +0.68% | 3.38 | 2.69% |
| 2025-09-26 | 31.80 | 31.80 | 30.66 | 30.66 | -5.81% | 5.61 | 4.43% |
| 2025-09-25 | 33.17 | 33.66 | 32.42 | 32.55 | -1.84% | 3.83 | 2.84% |
| 2025-09-24 | 32.04 | 33.49 | 32.03 | 33.16 | +3.01% | 3.08 | 2.30% |
| 2025-09-23 | 32.83 | 33.25 | 31.39 | 32.19 | -1.41% | 3.18 | 2.42% |
| 2025-09-22 | 32.00 | 33.28 | 32.00 | 32.65 | +2.03% | 2.78 | 2.08% |
| 2025-09-19 | 32.81 | 33.40 | 31.92 | 32.00 | -2.44% | 3.09 | 2.33% |
| 2025-09-18 | 33.23 | 34.27 | 32.31 | 32.80 | -0.24% | 4.98 | 3.67% |