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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.40 | 22.40 | 21.56 | 22.24 | -1.11% | 1.19 | 4.32% |
| 2025-10-22 | 21.30 | 22.73 | 21.25 | 22.49 | +5.84% | 2.23 | 8.00% |
| 2025-10-21 | 20.56 | 21.78 | 20.27 | 21.25 | +3.61% | 1.44 | 5.48% |
| 2025-10-20 | 20.67 | 20.90 | 20.36 | 20.51 | +0.54% | 0.36 | 1.42% |
| 2025-10-17 | 20.87 | 21.04 | 20.36 | 20.40 | -2.25% | 0.64 | 2.51% |
| 2025-10-16 | 21.10 | 21.32 | 20.76 | 20.87 | -1.23% | 0.54 | 2.07% |
| 2025-10-15 | 20.80 | 21.38 | 20.74 | 21.13 | +1.00% | 0.68 | 2.59% |
| 2025-10-14 | 21.66 | 21.66 | 20.85 | 20.92 | -1.78% | 0.55 | 2.07% |
| 2025-10-13 | 20.80 | 21.37 | 20.61 | 21.30 | -1.11% | 0.76 | 2.86% |
| 2025-10-10 | 21.92 | 22.05 | 21.53 | 21.54 | -2.14% | 0.77 | 2.86% |
| 2025-10-09 | 22.05 | 22.27 | 21.92 | 22.01 | -0.54% | 0.77 | 2.81% |
| 2025-09-30 | 21.89 | 22.23 | 21.89 | 22.13 | +0.87% | 0.53 | 1.93% |
| 2025-09-29 | 22.00 | 22.02 | 21.63 | 21.94 | -0.41% | 0.59 | 2.16% |
| 2025-09-26 | 22.27 | 22.50 | 21.93 | 22.03 | -2.00% | 0.60 | 2.19% |
| 2025-09-25 | 22.50 | 22.85 | 22.37 | 22.48 | 0.00% | 0.68 | 2.42% |
| 2025-09-24 | 22.02 | 22.60 | 21.89 | 22.48 | +2.09% | 0.87 | 3.10% |
| 2025-09-23 | 22.40 | 22.44 | 21.47 | 22.02 | -1.78% | 0.95 | 3.48% |
| 2025-09-22 | 22.27 | 22.59 | 22.11 | 22.42 | +0.49% | 0.64 | 2.30% |
| 2025-09-19 | 22.50 | 23.10 | 22.14 | 22.31 | -1.98% | 0.93 | 3.33% |
| 2025-09-18 | 23.18 | 24.21 | 22.50 | 22.76 | -1.47% | 1.82 | 6.24% |