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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.35 | 20.62 | 20.31 | 20.56 | +1.13% | 0.39 | 1.51% |
| 2025-05-26 | 20.38 | 20.50 | 20.10 | 20.33 | +0.15% | 0.37 | 1.44% |
| 2025-05-23 | 20.56 | 20.64 | 20.21 | 20.30 | -1.02% | 0.56 | 2.21% |
| 2025-05-22 | 20.31 | 20.76 | 20.15 | 20.51 | +0.64% | 0.73 | 2.84% |
| 2025-05-21 | 20.33 | 20.53 | 20.26 | 20.38 | -0.59% | 0.60 | 2.38% |
| 2025-05-20 | 20.65 | 20.86 | 20.40 | 20.50 | -0.24% | 0.77 | 3.01% |
| 2025-05-19 | 20.89 | 20.90 | 20.36 | 20.55 | -2.14% | 0.70 | 2.73% |
| 2025-05-16 | 20.72 | 21.10 | 20.65 | 21.00 | +1.30% | 0.47 | 1.80% |
| 2025-05-15 | 21.35 | 21.48 | 20.66 | 20.73 | -2.90% | 0.69 | 2.61% |
| 2025-05-14 | 21.31 | 21.65 | 21.03 | 21.35 | +0.23% | 0.68 | 2.56% |
| 2025-05-13 | 21.55 | 21.55 | 20.88 | 21.30 | +0.47% | 0.91 | 3.43% |
| 2025-05-12 | 21.21 | 21.56 | 20.68 | 21.20 | -0.93% | 0.69 | 2.61% |
| 2025-05-09 | 21.42 | 21.60 | 21.15 | 21.40 | -0.93% | 0.54 | 2.03% |
| 2025-05-08 | 21.73 | 21.74 | 21.40 | 21.60 | -0.18% | 0.64 | 2.39% |
| 2025-05-07 | 22.39 | 22.50 | 21.28 | 21.64 | -2.96% | 1.04 | 3.85% |
| 2025-05-06 | 21.60 | 22.32 | 21.35 | 22.30 | +2.43% | 1.87 | 6.83% |