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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.49 | 23.68 | 23.12 | 23.19 | -0.77% | 0.73 | 2.53% |
| 2026-02-13 | 23.57 | 23.78 | 23.34 | 23.37 | -0.55% | 0.55 | 1.87% |
| 2026-02-12 | 23.31 | 23.70 | 23.12 | 23.50 | +0.04% | 0.68 | 2.31% |
| 2026-02-11 | 24.10 | 24.14 | 23.46 | 23.49 | -1.43% | 0.59 | 1.99% |
| 2026-02-10 | 23.70 | 23.93 | 23.52 | 23.83 | +0.97% | 0.56 | 1.89% |
| 2026-02-09 | 23.58 | 23.79 | 23.45 | 23.60 | +0.68% | 0.63 | 2.14% |
| 2026-02-06 | 23.49 | 23.67 | 23.11 | 23.44 | -0.21% | 0.65 | 2.21% |
| 2026-02-05 | 23.16 | 23.62 | 23.06 | 23.49 | +0.90% | 0.72 | 2.47% |
| 2026-02-04 | 23.00 | 23.41 | 22.82 | 23.28 | -0.47% | 0.94 | 3.26% |
| 2026-02-03 | 23.41 | 23.70 | 23.04 | 23.39 | +0.95% | 0.87 | 2.99% |
| 2026-02-02 | 23.97 | 24.14 | 23.14 | 23.17 | -3.98% | 1.03 | 3.52% |
| 2026-01-30 | 23.88 | 24.20 | 23.51 | 24.13 | +1.39% | 0.98 | 3.27% |
| 2026-01-29 | 23.90 | 24.42 | 23.70 | 23.80 | -1.16% | 0.92 | 3.08% |
| 2026-01-28 | 24.58 | 24.67 | 23.99 | 24.08 | -2.07% | 0.91 | 3.00% |
| 2026-01-27 | 24.55 | 24.73 | 23.79 | 24.59 | +0.16% | 1.20 | 3.96% |
| 2026-01-26 | 25.90 | 26.20 | 24.53 | 24.55 | -5.10% | 2.43 | 7.82% |
| 2026-01-23 | 25.46 | 26.77 | 25.44 | 25.87 | +2.05% | 1.76 | 5.40% |
| 2026-01-22 | 25.56 | 25.85 | 25.21 | 25.35 | -0.12% | 1.11 | 3.49% |
| 2026-01-21 | 25.42 | 25.96 | 25.19 | 25.38 | -0.67% | 1.29 | 4.04% |
| 2026-01-20 | 25.96 | 26.13 | 25.32 | 25.55 | -1.58% | 1.51 | 4.73% |