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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.90 | 27.65 | 26.88 | 27.40 | +1.00% | 1.75 | 4.32% |
| 2025-07-22 | 27.12 | 27.37 | 26.91 | 27.13 | -0.22% | 1.08 | 2.70% |
| 2025-07-21 | 27.05 | 27.23 | 26.92 | 27.19 | +0.67% | 0.92 | 2.29% |
| 2025-07-18 | 26.95 | 27.27 | 26.76 | 27.01 | +0.19% | 0.87 | 2.18% |
| 2025-07-17 | 26.92 | 27.07 | 26.69 | 26.96 | +0.15% | 0.81 | 2.04% |
| 2025-07-16 | 26.63 | 27.27 | 26.45 | 26.92 | +1.19% | 1.26 | 3.12% |
| 2025-07-15 | 26.74 | 26.82 | 26.20 | 26.60 | -0.37% | 0.92 | 2.33% |
| 2025-07-14 | 26.67 | 26.79 | 26.51 | 26.70 | +0.19% | 0.77 | 1.95% |
| 2025-07-11 | 26.34 | 26.82 | 26.06 | 26.65 | +1.20% | 1.18 | 2.98% |
| 2025-07-10 | 26.26 | 26.49 | 26.07 | 26.34 | +0.34% | 0.56 | 1.43% |
| 2025-07-09 | 26.32 | 26.51 | 26.13 | 26.25 | -0.75% | 0.64 | 1.63% |
| 2025-07-08 | 26.07 | 26.52 | 26.01 | 26.44 | +1.44% | 0.78 | 1.99% |
| 2025-07-07 | 26.07 | 26.30 | 25.97 | 26.07 | -0.19% | 0.57 | 1.45% |
| 2025-07-04 | 26.34 | 26.59 | 25.79 | 26.12 | -0.79% | 1.16 | 2.98% |
| 2025-07-03 | 26.45 | 26.50 | 26.21 | 26.33 | -0.04% | 0.72 | 1.82% |
| 2025-07-02 | 26.80 | 26.84 | 26.12 | 26.34 | -2.03% | 1.09 | 2.77% |
| 2025-07-01 | 26.87 | 27.20 | 26.60 | 26.88 | +0.11% | 1.06 | 2.65% |
| 2025-06-30 | 26.84 | 27.28 | 26.68 | 26.85 | +0.71% | 1.22 | 3.03% |
| 2025-06-27 | 26.59 | 26.96 | 26.37 | 26.66 | +1.05% | 1.28 | 3.20% |
| 2025-06-26 | 26.81 | 26.81 | 26.32 | 26.38 | -1.11% | 1.13 | 2.85% |