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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.10 | 21.20 | 20.62 | 20.69 | -1.43% | 1.19 | 4.55% |
| 2025-07-22 | 20.45 | 21.25 | 20.38 | 20.99 | +2.34% | 1.27 | 4.88% |
| 2025-07-21 | 20.49 | 21.06 | 20.28 | 20.51 | +0.20% | 1.03 | 4.01% |
| 2025-07-18 | 20.40 | 20.49 | 20.15 | 20.47 | +0.34% | 0.52 | 2.06% |
| 2025-07-17 | 20.30 | 20.46 | 20.06 | 20.40 | +0.84% | 0.54 | 2.13% |
| 2025-07-16 | 19.51 | 20.39 | 19.51 | 20.23 | +2.22% | 1.07 | 4.25% |
| 2025-07-15 | 19.96 | 20.14 | 19.58 | 19.79 | -0.45% | 0.62 | 2.49% |
| 2025-07-14 | 19.84 | 19.95 | 19.67 | 19.88 | +0.10% | 0.44 | 1.77% |
| 2025-07-11 | 19.73 | 19.94 | 19.57 | 19.86 | +0.71% | 0.45 | 1.82% |
| 2025-07-10 | 19.67 | 19.76 | 19.47 | 19.72 | +0.41% | 0.34 | 1.38% |
| 2025-07-09 | 19.85 | 19.90 | 19.62 | 19.64 | -1.06% | 0.43 | 1.74% |
| 2025-07-08 | 19.81 | 20.05 | 19.63 | 19.85 | +0.20% | 0.49 | 1.97% |
| 2025-07-07 | 19.90 | 20.14 | 19.54 | 19.81 | +0.97% | 0.74 | 2.97% |
| 2025-07-04 | 19.88 | 20.13 | 19.60 | 19.62 | -0.66% | 0.64 | 2.59% |
| 2025-07-03 | 19.81 | 19.97 | 19.71 | 19.75 | -0.20% | 0.39 | 1.58% |
| 2025-07-02 | 20.03 | 20.12 | 19.64 | 19.79 | -1.49% | 0.48 | 1.93% |
| 2025-07-01 | 19.56 | 20.24 | 19.56 | 20.09 | +1.98% | 0.78 | 3.14% |
| 2025-06-30 | 19.62 | 19.83 | 19.48 | 19.70 | +0.46% | 0.42 | 1.72% |
| 2025-06-27 | 19.55 | 19.81 | 19.51 | 19.61 | -0.36% | 0.43 | 1.77% |
| 2025-06-26 | 19.80 | 19.89 | 19.53 | 19.68 | -1.16% | 0.55 | 2.24% |