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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.60 | 24.19 | 22.60 | 23.33 | +2.59% | 1.64 | 5.60% |
| 2025-11-19 | 22.98 | 23.19 | 22.43 | 22.74 | -1.17% | 0.75 | 2.63% |
| 2025-11-18 | 23.43 | 23.43 | 22.78 | 23.01 | -0.90% | 1.06 | 3.70% |
| 2025-11-17 | 23.70 | 23.77 | 23.10 | 23.22 | -2.40% | 0.88 | 3.02% |
| 2025-11-14 | 23.80 | 24.25 | 23.61 | 23.79 | -0.83% | 0.95 | 3.19% |
| 2025-11-13 | 23.65 | 24.20 | 23.46 | 23.99 | +0.93% | 0.99 | 3.30% |
| 2025-11-12 | 23.87 | 24.13 | 23.58 | 23.77 | +0.04% | 1.25 | 4.19% |
| 2025-11-11 | 24.32 | 24.56 | 23.70 | 23.76 | -2.62% | 1.47 | 4.92% |
| 2025-11-10 | 25.05 | 25.15 | 24.18 | 24.40 | -2.98% | 2.16 | 7.05% |
| 2025-11-07 | 25.29 | 25.86 | 25.03 | 25.15 | -1.76% | 1.47 | 4.66% |
| 2025-11-06 | 26.00 | 26.47 | 25.23 | 25.60 | -0.89% | 2.48 | 7.71% |
| 2025-11-05 | 24.02 | 26.51 | 24.02 | 25.83 | +4.87% | 2.91 | 9.25% |
| 2025-11-04 | 24.18 | 24.96 | 23.75 | 24.63 | +1.78% | 2.19 | 7.18% |
| 2025-11-03 | 24.30 | 24.57 | 23.58 | 24.20 | +1.38% | 2.51 | 8.34% |
| 2025-10-31 | 23.20 | 24.65 | 23.20 | 23.87 | +2.93% | 2.75 | 9.19% |
| 2025-10-30 | 22.98 | 23.71 | 22.68 | 23.19 | +1.40% | 2.29 | 7.88% |
| 2025-10-29 | 21.89 | 23.51 | 21.88 | 22.87 | +5.68% | 2.49 | 8.75% |
| 2025-10-28 | 22.40 | 22.86 | 21.54 | 21.64 | -5.83% | 1.89 | 6.86% |
| 2025-10-27 | 22.81 | 23.22 | 22.32 | 22.98 | +1.28% | 1.36 | 4.80% |
| 2025-10-24 | 22.43 | 23.68 | 22.08 | 22.69 | +2.02% | 1.91 | 6.61% |