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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.40 | 33.67 | 32.80 | 32.88 | -1.70% | 3.58 | 2.64% |
| 2025-09-16 | 33.75 | 33.84 | 33.10 | 33.45 | -0.89% | 2.61 | 1.91% |
| 2025-09-15 | 33.95 | 34.57 | 33.65 | 33.75 | 0.00% | 3.54 | 2.55% |
| 2025-09-12 | 33.35 | 34.13 | 32.98 | 33.75 | +0.87% | 4.16 | 3.04% |
| 2025-09-11 | 31.00 | 33.56 | 30.28 | 33.46 | -0.09% | 6.96 | 5.30% |
| 2025-09-10 | 34.38 | 35.87 | 33.38 | 33.49 | -3.29% | 6.56 | 4.67% |
| 2025-09-09 | 36.68 | 37.35 | 34.33 | 34.63 | -5.38% | 5.56 | 3.82% |
| 2025-09-08 | 37.10 | 37.50 | 35.85 | 36.60 | -0.97% | 5.06 | 3.38% |
| 2025-09-05 | 35.15 | 37.11 | 35.00 | 36.96 | +5.63% | 6.02 | 4.08% |
| 2025-09-04 | 37.09 | 37.26 | 34.31 | 34.99 | -5.66% | 5.71 | 3.90% |
| 2025-09-03 | 38.50 | 38.69 | 36.95 | 37.09 | -2.16% | 4.62 | 3.01% |
| 2025-09-02 | 38.90 | 39.20 | 37.44 | 37.91 | -2.70% | 6.23 | 3.99% |
| 2025-09-01 | 36.50 | 39.34 | 36.27 | 38.96 | +6.59% | 11.08 | 7.11% |
| 2025-08-29 | 35.75 | 37.34 | 35.30 | 36.55 | +1.92% | 6.37 | 4.31% |
| 2025-08-28 | 36.10 | 36.30 | 34.17 | 35.86 | +0.39% | 7.02 | 4.89% |
| 2025-08-27 | 37.93 | 38.37 | 35.70 | 35.72 | -4.92% | 8.97 | 5.96% |
| 2025-08-26 | 39.02 | 39.69 | 37.56 | 37.57 | -2.39% | 7.97 | 5.06% |
| 2025-08-25 | 38.58 | 39.38 | 37.95 | 38.49 | -0.03% | 7.63 | 4.85% |
| 2025-08-22 | 37.90 | 38.56 | 37.50 | 38.50 | +1.77% | 5.58 | 3.60% |
| 2025-08-21 | 38.70 | 38.97 | 37.46 | 37.83 | -1.84% | 5.74 | 3.70% |