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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.89 | 30.89 | 29.39 | 30.89 | +2.90% | 3.40 | 6.67% |
| 2025-08-19 | 30.31 | 30.47 | 29.80 | 30.02 | -0.79% | 2.49 | 4.89% |
| 2025-08-18 | 29.69 | 30.45 | 29.34 | 30.26 | +2.58% | 3.98 | 7.83% |
| 2025-08-15 | 28.50 | 29.61 | 28.47 | 29.50 | +2.75% | 2.84 | 5.75% |
| 2025-08-14 | 29.35 | 29.96 | 28.70 | 28.71 | -2.15% | 3.62 | 7.28% |
| 2025-08-13 | 29.07 | 29.50 | 29.01 | 29.34 | +1.00% | 2.46 | 4.97% |
| 2025-08-12 | 28.80 | 29.43 | 28.53 | 29.05 | +0.59% | 2.24 | 4.57% |
| 2025-08-11 | 28.30 | 28.96 | 28.30 | 28.88 | +2.12% | 1.74 | 3.59% |
| 2025-08-08 | 29.23 | 29.23 | 28.28 | 28.28 | -3.28% | 2.23 | 4.62% |
| 2025-08-07 | 28.82 | 29.60 | 28.59 | 29.24 | +1.42% | 3.05 | 6.18% |
| 2025-08-06 | 28.31 | 28.97 | 28.03 | 28.83 | +1.87% | 1.79 | 3.71% |
| 2025-08-05 | 28.50 | 28.57 | 28.13 | 28.30 | -0.39% | 1.24 | 2.59% |
| 2025-08-04 | 27.97 | 28.48 | 27.77 | 28.41 | +1.21% | 1.42 | 3.40% |
| 2025-08-01 | 28.35 | 28.70 | 27.83 | 28.07 | -1.09% | 1.61 | 3.87% |
| 2025-07-31 | 28.65 | 29.20 | 28.25 | 28.38 | -2.10% | 2.54 | 5.96% |
| 2025-07-30 | 28.22 | 29.50 | 27.83 | 28.99 | +2.69% | 3.43 | 8.11% |
| 2025-07-29 | 28.13 | 28.45 | 28.08 | 28.23 | -0.39% | 1.62 | 3.89% |
| 2025-07-28 | 28.65 | 28.74 | 28.19 | 28.34 | -0.49% | 1.77 | 4.21% |
| 2025-07-25 | 27.90 | 28.57 | 27.60 | 28.48 | +2.48% | 2.28 | 5.50% |
| 2025-07-24 | 27.45 | 27.87 | 27.35 | 27.79 | +1.42% | 1.72 | 4.21% |