微电生理 sh.688351
27.08
-1.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.20 | 27.50 | 26.33 | 27.08 | -1.60% | 2.80 | 2.21% |
| 2026-05-22 | 26.37 | 28.26 | 26.37 | 27.52 | +5.97% | 4.57 | 3.53% |
| 2026-05-21 | 25.86 | 27.20 | 25.55 | 25.97 | +0.43% | 2.61 | 2.10% |
| 2026-05-20 | 26.15 | 26.16 | 25.12 | 25.86 | -0.92% | 1.48 | 1.22% |
| 2026-05-19 | 26.31 | 26.55 | 25.38 | 26.10 | -0.50% | 1.35 | 1.10% |
| 2026-05-18 | 26.13 | 26.50 | 25.74 | 26.23 | -0.46% | 1.62 | 1.31% |
| 2026-05-15 | 26.20 | 27.17 | 26.10 | 26.35 | -0.04% | 2.17 | 1.73% |
| 2026-05-14 | 27.01 | 27.17 | 26.30 | 26.36 | -2.77% | 1.91 | 1.52% |
| 2026-05-13 | 26.48 | 27.73 | 26.10 | 27.11 | +1.31% | 3.17 | 2.51% |
| 2026-05-12 | 25.76 | 27.34 | 25.40 | 26.76 | +4.94% | 4.13 | 3.30% |
| 2026-05-11 | 24.90 | 25.61 | 24.70 | 25.50 | +2.16% | 2.12 | 1.79% |
| 2026-05-08 | 25.40 | 25.40 | 24.66 | 24.96 | -1.73% | 1.99 | 1.69% |
| 2026-05-07 | 25.67 | 25.69 | 24.96 | 25.40 | -0.08% | 2.30 | 1.93% |
| 2026-05-06 | 23.30 | 26.51 | 23.27 | 25.42 | +8.63% | 4.65 | 3.91% |
| 2026-04-30 | 22.98 | 23.73 | 22.06 | 23.40 | +3.13% | 2.81 | 2.60% |
| 2026-04-29 | 23.00 | 23.30 | 22.26 | 22.69 | -1.65% | 1.47 | 1.39% |
| 2026-04-28 | 23.38 | 23.96 | 22.95 | 23.07 | -0.30% | 1.13 | 1.03% |
| 2026-04-27 | 23.34 | 23.58 | 22.94 | 23.14 | -1.03% | 0.88 | 0.81% |
| 2026-04-24 | 24.00 | 24.08 | 23.38 | 23.38 | -2.79% | 1.28 | 1.15% |
| 2026-04-23 | 24.00 | 24.79 | 24.00 | 24.05 | -0.50% | 1.75 | 1.53% |