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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.96 | 24.11 | 23.68 | 24.01 | +0.04% | 0.96 | 3.21% |
| 2025-12-17 | 23.73 | 24.22 | 23.55 | 24.00 | -0.08% | 1.09 | 3.66% |
| 2025-12-16 | 23.90 | 24.33 | 23.66 | 24.02 | +0.13% | 1.40 | 4.67% |
| 2025-12-15 | 23.38 | 24.12 | 22.98 | 23.99 | +2.65% | 1.87 | 6.31% |
| 2025-12-12 | 23.00 | 23.40 | 22.52 | 23.37 | +1.61% | 1.49 | 5.19% |
| 2025-12-11 | 22.99 | 23.84 | 22.90 | 23.00 | -0.22% | 1.40 | 4.82% |
| 2025-12-10 | 22.29 | 23.06 | 22.02 | 23.05 | +3.64% | 0.87 | 3.09% |
| 2025-12-09 | 22.65 | 22.72 | 22.23 | 22.24 | -1.85% | 0.43 | 1.55% |
| 2025-12-08 | 22.49 | 22.92 | 22.18 | 22.66 | +1.61% | 0.83 | 2.96% |
| 2025-12-05 | 22.36 | 22.36 | 21.60 | 22.30 | -0.27% | 0.65 | 2.35% |
| 2025-12-04 | 22.25 | 22.43 | 22.05 | 22.36 | +0.77% | 0.41 | 1.49% |
| 2025-12-03 | 23.16 | 23.28 | 22.03 | 22.19 | -3.44% | 0.98 | 3.50% |
| 2025-12-02 | 23.39 | 23.39 | 22.83 | 22.98 | -1.92% | 0.61 | 2.12% |
| 2025-12-01 | 22.95 | 23.51 | 22.83 | 23.43 | +2.09% | 0.77 | 2.64% |
| 2025-11-28 | 22.88 | 23.04 | 22.52 | 22.95 | +0.31% | 0.76 | 2.69% |
| 2025-11-27 | 22.34 | 23.23 | 22.16 | 22.88 | +1.92% | 1.12 | 3.94% |
| 2025-11-26 | 22.22 | 23.18 | 22.22 | 22.45 | +0.72% | 1.11 | 3.90% |
| 2025-11-25 | 22.59 | 22.80 | 22.23 | 22.29 | -0.89% | 1.30 | 4.62% |
| 2025-11-24 | 22.28 | 23.14 | 22.25 | 22.49 | +1.72% | 1.22 | 4.31% |
| 2025-11-21 | 23.24 | 23.32 | 22.11 | 22.11 | -5.23% | 1.37 | 4.86% |