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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.06 | 24.51 | 23.93 | 24.17 | -0.17% | 0.94 | 0.83% |
| 2026-04-21 | 24.45 | 24.66 | 23.90 | 24.21 | -1.22% | 0.88 | 0.78% |
| 2026-04-20 | 24.25 | 24.80 | 24.16 | 24.51 | +0.62% | 1.50 | 1.31% |
| 2026-04-17 | 23.98 | 24.97 | 23.98 | 24.36 | +0.95% | 1.31 | 1.14% |
| 2026-04-16 | 24.15 | 24.40 | 23.78 | 24.13 | -0.25% | 1.10 | 0.97% |
| 2026-04-15 | 23.83 | 24.21 | 23.34 | 24.19 | +2.54% | 1.18 | 1.05% |
| 2026-04-14 | 23.30 | 23.88 | 23.20 | 23.59 | +1.16% | 0.86 | 0.78% |
| 2026-04-13 | 23.87 | 24.09 | 23.18 | 23.32 | -2.30% | 1.23 | 1.11% |
| 2026-04-10 | 24.22 | 24.45 | 23.86 | 23.87 | -0.58% | 1.11 | 0.98% |
| 2026-04-09 | 24.56 | 24.72 | 23.95 | 24.01 | -2.40% | 1.05 | 0.92% |
| 2026-04-08 | 24.80 | 24.89 | 24.41 | 24.60 | +0.41% | 1.55 | 1.34% |
| 2026-04-07 | 24.10 | 24.80 | 23.35 | 24.50 | +2.85% | 1.95 | 1.71% |
| 2026-04-03 | 24.35 | 24.68 | 23.76 | 23.82 | -3.21% | 1.40 | 1.24% |
| 2026-04-02 | 24.00 | 24.88 | 23.74 | 24.61 | +2.97% | 2.36 | 2.05% |
| 2026-04-01 | 22.36 | 24.09 | 22.36 | 23.90 | +9.03% | 2.72 | 2.45% |
| 2026-03-31 | 21.90 | 22.45 | 21.71 | 21.92 | +0.97% | 0.98 | 0.95% |
| 2026-03-30 | 21.00 | 21.97 | 20.96 | 21.71 | +2.50% | 0.79 | 0.78% |
| 2026-03-27 | 20.20 | 21.22 | 20.11 | 21.18 | +3.98% | 0.46 | 0.47% |
| 2026-03-26 | 21.00 | 21.20 | 20.29 | 20.37 | -3.46% | 0.48 | 0.49% |
| 2026-03-25 | 21.07 | 21.62 | 20.99 | 21.10 | +1.44% | 0.52 | 0.52% |