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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.33 | 20.04 | 19.18 | 19.91 | +3.05% | 0.94 | 3.82% |
| 2025-06-24 | 19.29 | 19.37 | 19.11 | 19.32 | +0.16% | 0.53 | 2.20% |
| 2025-06-23 | 18.66 | 19.47 | 18.54 | 19.29 | +4.44% | 0.99 | 4.15% |
| 2025-06-20 | 18.81 | 18.81 | 18.46 | 18.47 | -0.81% | 0.34 | 1.47% |
| 2025-06-19 | 18.87 | 19.04 | 18.60 | 18.62 | -1.22% | 0.51 | 2.16% |
| 2025-06-18 | 18.68 | 18.93 | 18.60 | 18.85 | +0.64% | 0.38 | 1.62% |
| 2025-06-17 | 18.86 | 19.09 | 18.69 | 18.73 | -0.58% | 0.59 | 2.50% |
| 2025-06-16 | 18.84 | 18.95 | 18.66 | 18.84 | 0.00% | 0.60 | 2.55% |
| 2025-06-13 | 19.46 | 19.46 | 18.78 | 18.84 | -2.79% | 0.86 | 3.64% |
| 2025-06-12 | 19.53 | 19.68 | 19.32 | 19.38 | -0.92% | 0.54 | 2.21% |
| 2025-06-11 | 19.50 | 19.80 | 19.40 | 19.56 | +0.46% | 0.52 | 2.14% |
| 2025-06-10 | 20.05 | 20.09 | 19.21 | 19.47 | -2.89% | 1.03 | 4.20% |
| 2025-06-09 | 19.96 | 20.38 | 19.81 | 20.05 | 0.00% | 0.74 | 2.96% |
| 2025-06-06 | 20.01 | 20.08 | 19.82 | 20.05 | +0.60% | 0.46 | 1.86% |
| 2025-06-05 | 20.16 | 20.23 | 19.70 | 19.93 | -1.14% | 0.81 | 3.28% |
| 2025-06-04 | 20.28 | 20.46 | 19.90 | 20.16 | -0.69% | 0.72 | 2.85% |
| 2025-06-03 | 20.25 | 20.84 | 20.15 | 20.30 | +0.05% | 0.83 | 3.25% |
| 2025-05-30 | 20.92 | 20.93 | 20.17 | 20.29 | -2.87% | 0.66 | 2.60% |
| 2025-05-29 | 20.00 | 20.90 | 20.00 | 20.89 | +4.14% | 0.68 | 2.64% |
| 2025-05-28 | 20.44 | 20.60 | 19.88 | 20.06 | -2.43% | 0.64 | 2.54% |