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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 26.36 | 26.72 | 26.18 | 26.68 | +1.35% | 1.51 | 3.83% |
| 2025-06-24 | 25.71 | 26.38 | 25.67 | 26.33 | +2.75% | 1.26 | 3.22% |
| 2025-06-23 | 25.08 | 25.65 | 24.92 | 25.62 | +2.25% | 0.90 | 2.38% |
| 2025-06-20 | 25.44 | 25.71 | 25.04 | 25.06 | -1.17% | 0.56 | 1.47% |
| 2025-06-19 | 25.51 | 25.98 | 25.28 | 25.35 | -0.62% | 0.93 | 2.42% |
| 2025-06-18 | 25.44 | 25.63 | 25.13 | 25.51 | +0.63% | 0.63 | 1.67% |
| 2025-06-17 | 25.43 | 25.61 | 25.21 | 25.35 | +0.20% | 0.48 | 1.27% |
| 2025-06-16 | 25.12 | 25.41 | 24.87 | 25.31 | +0.83% | 0.43 | 1.14% |
| 2025-06-13 | 25.49 | 25.70 | 25.01 | 25.10 | -1.86% | 0.85 | 2.27% |
| 2025-06-12 | 25.76 | 25.91 | 25.51 | 25.57 | -0.85% | 0.67 | 1.76% |
| 2025-06-11 | 25.76 | 26.11 | 25.75 | 25.79 | +0.12% | 0.63 | 1.63% |
| 2025-06-10 | 26.44 | 26.44 | 25.48 | 25.76 | -2.51% | 1.20 | 3.12% |
| 2025-06-09 | 26.32 | 26.60 | 26.24 | 26.42 | +0.26% | 0.82 | 2.08% |
| 2025-06-06 | 26.40 | 26.55 | 26.20 | 26.36 | -0.37% | 0.74 | 1.88% |
| 2025-06-05 | 26.09 | 26.55 | 25.89 | 26.45 | +1.79% | 0.91 | 2.32% |
| 2025-06-04 | 25.93 | 26.10 | 25.79 | 25.99 | +0.61% | 0.45 | 1.15% |
| 2025-06-03 | 25.57 | 26.14 | 25.57 | 25.83 | +0.27% | 0.49 | 1.28% |
| 2025-05-30 | 26.34 | 26.34 | 25.66 | 25.76 | -2.00% | 0.61 | 1.59% |
| 2025-05-29 | 25.66 | 26.31 | 25.66 | 26.29 | +2.35% | 0.83 | 2.12% |
| 2025-05-28 | 26.14 | 26.29 | 25.64 | 25.68 | -1.59% | 0.79 | 2.04% |