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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.50 | 27.25 | 26.09 | 26.95 | +1.01% | 1.98 | 5.95% |
| 2025-08-19 | 25.80 | 27.31 | 25.00 | 26.68 | +3.81% | 3.28 | 10.04% |
| 2025-08-18 | 22.99 | 26.11 | 22.99 | 25.70 | +11.84% | 3.45 | 11.18% |
| 2025-08-15 | 23.14 | 23.48 | 22.80 | 22.98 | +0.66% | 1.07 | 3.72% |
| 2025-08-14 | 23.65 | 23.68 | 22.80 | 22.83 | -3.91% | 0.96 | 3.33% |
| 2025-08-13 | 23.61 | 23.90 | 23.33 | 23.76 | +0.21% | 0.97 | 3.29% |
| 2025-08-12 | 23.60 | 23.92 | 23.22 | 23.71 | +0.47% | 1.42 | 4.84% |
| 2025-08-11 | 22.70 | 24.20 | 22.36 | 23.60 | +4.56% | 2.28 | 7.74% |
| 2025-08-08 | 22.00 | 22.81 | 21.72 | 22.57 | +2.68% | 1.71 | 6.11% |
| 2025-08-07 | 22.04 | 22.83 | 21.97 | 21.98 | -0.32% | 1.55 | 5.60% |
| 2025-08-06 | 22.35 | 22.44 | 21.86 | 22.05 | -0.99% | 0.80 | 2.92% |
| 2025-08-05 | 22.11 | 22.45 | 21.72 | 22.27 | +0.81% | 1.10 | 4.00% |
| 2025-08-04 | 21.63 | 22.21 | 21.40 | 22.09 | +1.42% | 1.02 | 3.73% |
| 2025-08-01 | 21.75 | 22.14 | 21.62 | 21.78 | -0.32% | 0.87 | 3.19% |
| 2025-07-31 | 22.10 | 22.48 | 21.75 | 21.85 | -2.02% | 1.39 | 5.04% |
| 2025-07-30 | 22.22 | 22.91 | 21.89 | 22.30 | +0.54% | 1.58 | 5.66% |
| 2025-07-29 | 21.99 | 22.31 | 21.53 | 22.18 | +1.51% | 1.42 | 5.19% |
| 2025-07-28 | 21.95 | 22.57 | 21.78 | 21.85 | -0.59% | 1.34 | 4.87% |
| 2025-07-25 | 21.68 | 22.19 | 21.35 | 21.98 | +1.67% | 1.49 | 5.49% |
| 2025-07-24 | 20.69 | 22.38 | 20.52 | 21.62 | +4.49% | 2.29 | 8.47% |