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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.41 | 21.00 | 20.21 | 20.80 | +3.12% | 0.55 | 0.57% |
| 2026-03-23 | 21.10 | 21.18 | 19.96 | 20.17 | -6.27% | 0.86 | 0.89% |
| 2026-03-20 | 22.26 | 22.70 | 21.50 | 21.52 | -3.32% | 0.62 | 0.60% |
| 2026-03-19 | 23.00 | 23.00 | 22.20 | 22.26 | -3.64% | 0.59 | 0.56% |
| 2026-03-18 | 22.99 | 23.28 | 22.82 | 23.10 | +0.39% | 0.54 | 0.50% |
| 2026-03-17 | 23.67 | 23.80 | 23.01 | 23.01 | -2.79% | 0.56 | 0.51% |
| 2026-03-16 | 23.49 | 23.85 | 23.24 | 23.67 | +1.20% | 0.52 | 0.47% |
| 2026-03-13 | 23.67 | 23.67 | 23.26 | 23.39 | -1.27% | 0.41 | 0.37% |
| 2026-03-12 | 23.58 | 23.71 | 23.35 | 23.69 | +0.04% | 0.46 | 0.42% |
| 2026-03-11 | 23.34 | 23.96 | 23.12 | 23.68 | +1.85% | 0.85 | 0.76% |
| 2026-03-10 | 22.53 | 23.32 | 22.40 | 23.25 | +4.17% | 0.84 | 0.78% |
| 2026-03-09 | 22.80 | 22.98 | 21.91 | 22.32 | -3.21% | 0.95 | 0.90% |
| 2026-03-06 | 22.27 | 23.19 | 22.22 | 23.06 | +2.63% | 0.63 | 0.59% |
| 2026-03-05 | 22.99 | 23.10 | 22.38 | 22.47 | -0.53% | 0.66 | 0.62% |
| 2026-03-04 | 23.06 | 23.69 | 22.40 | 22.59 | -3.34% | 0.99 | 0.91% |
| 2026-03-03 | 23.95 | 24.12 | 23.10 | 23.37 | -2.42% | 1.05 | 0.95% |
| 2026-03-02 | 23.15 | 24.46 | 22.91 | 23.95 | +2.31% | 1.42 | 1.27% |
| 2026-02-27 | 23.58 | 23.66 | 23.32 | 23.41 | -1.22% | 0.67 | 2.29% |
| 2026-02-26 | 23.47 | 23.97 | 22.97 | 23.70 | +1.24% | 0.94 | 3.20% |
| 2026-02-25 | 23.20 | 23.48 | 23.13 | 23.41 | +0.95% | 0.66 | 2.28% |