中微半导 sh.688380
52.49
+4.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 50.00 | 52.66 | 48.60 | 52.49 | +4.52% | 8.70 | 4.26% |
| 2026-05-22 | 51.09 | 51.58 | 49.61 | 50.52 | -0.39% | 7.80 | 3.85% |
| 2026-05-21 | 56.01 | 56.37 | 50.26 | 50.72 | -8.27% | 12.06 | 5.60% |
| 2026-05-20 | 51.21 | 55.99 | 51.19 | 55.29 | +5.92% | 12.77 | 5.92% |
| 2026-05-19 | 50.10 | 52.20 | 49.05 | 52.20 | +1.97% | 6.84 | 3.37% |
| 2026-05-18 | 51.41 | 53.68 | 50.48 | 51.19 | -0.43% | 7.55 | 3.63% |
| 2026-05-15 | 50.40 | 53.70 | 48.68 | 51.41 | +1.80% | 9.06 | 4.42% |
| 2026-05-14 | 53.00 | 53.00 | 50.50 | 50.50 | -4.86% | 7.43 | 3.59% |
| 2026-05-13 | 50.15 | 53.53 | 48.92 | 53.08 | +6.59% | 10.25 | 4.97% |
| 2026-05-12 | 51.01 | 51.30 | 49.01 | 49.80 | -2.94% | 5.91 | 2.97% |
| 2026-05-11 | 50.60 | 52.21 | 50.19 | 51.31 | +3.78% | 8.85 | 4.32% |
| 2026-05-08 | 49.50 | 49.85 | 48.65 | 49.44 | -2.20% | 5.72 | 2.91% |
| 2026-05-07 | 49.58 | 51.00 | 49.49 | 50.55 | +2.51% | 6.99 | 3.47% |
| 2026-05-06 | 49.00 | 50.84 | 48.69 | 49.31 | +2.97% | 8.93 | 4.48% |
| 2026-04-30 | 45.92 | 48.16 | 45.80 | 47.89 | +4.31% | 5.67 | 3.00% |
| 2026-04-29 | 45.47 | 46.19 | 45.02 | 45.91 | -0.04% | 3.35 | 1.83% |
| 2026-04-28 | 47.80 | 47.80 | 45.55 | 45.93 | -3.91% | 4.64 | 2.49% |
| 2026-04-27 | 46.55 | 48.18 | 46.44 | 47.80 | +4.12% | 5.99 | 3.15% |
| 2026-04-24 | 46.28 | 47.20 | 45.54 | 45.91 | -1.46% | 4.16 | 2.25% |
| 2026-04-23 | 48.13 | 48.50 | 45.98 | 46.59 | -2.76% | 4.44 | 2.37% |