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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.01 | 27.20 | 25.90 | 25.96 | -4.84% | 2.01 | 6.12% |
| 2026-01-16 | 26.62 | 27.50 | 26.39 | 27.28 | +3.61% | 1.85 | 5.52% |
| 2026-01-15 | 26.19 | 26.89 | 25.97 | 26.33 | -0.45% | 1.61 | 4.91% |
| 2026-01-14 | 25.52 | 27.87 | 25.41 | 26.45 | +3.28% | 3.24 | 9.71% |
| 2026-01-13 | 25.81 | 26.36 | 25.50 | 25.61 | -0.70% | 1.77 | 5.46% |
| 2026-01-12 | 26.07 | 26.48 | 25.48 | 25.79 | -1.07% | 1.83 | 5.68% |
| 2026-01-09 | 25.38 | 26.11 | 24.91 | 26.07 | +2.72% | 2.14 | 6.69% |
| 2026-01-08 | 24.71 | 25.65 | 24.71 | 25.38 | +1.28% | 1.56 | 4.94% |
| 2026-01-07 | 24.77 | 25.35 | 24.60 | 25.06 | +1.09% | 1.60 | 5.12% |
| 2026-01-06 | 25.40 | 25.49 | 24.53 | 24.79 | -1.55% | 1.84 | 5.92% |
| 2026-01-05 | 23.26 | 25.18 | 23.26 | 25.18 | +8.77% | 2.79 | 9.10% |
| 2025-12-31 | 23.43 | 23.66 | 23.08 | 23.15 | -1.49% | 0.72 | 2.48% |
| 2025-12-30 | 23.77 | 24.15 | 23.21 | 23.50 | -1.55% | 0.90 | 3.04% |
| 2025-12-29 | 23.75 | 24.29 | 23.65 | 23.87 | +0.17% | 0.87 | 2.92% |
| 2025-12-26 | 24.11 | 24.24 | 23.63 | 23.83 | -1.57% | 0.86 | 2.89% |
| 2025-12-25 | 23.42 | 24.36 | 23.42 | 24.21 | +2.58% | 1.05 | 3.52% |
| 2025-12-24 | 23.44 | 23.80 | 23.35 | 23.60 | +0.81% | 0.65 | 2.20% |
| 2025-12-23 | 23.57 | 23.79 | 23.21 | 23.41 | -0.89% | 0.92 | 3.13% |
| 2025-12-22 | 24.37 | 24.37 | 23.51 | 23.62 | -2.48% | 1.52 | 5.13% |
| 2025-12-19 | 24.06 | 24.90 | 23.50 | 24.22 | +0.87% | 1.62 | 5.36% |