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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.86 | 26.70 | 25.48 | 26.10 | +1.62% | 1.29 | 3.32% |
| 2025-05-26 | 25.36 | 25.72 | 25.17 | 25.68 | +1.25% | 0.66 | 1.74% |
| 2025-05-23 | 26.09 | 26.26 | 25.31 | 25.36 | -2.88% | 1.05 | 2.74% |
| 2025-05-22 | 26.17 | 26.72 | 26.08 | 26.12 | -0.57% | 0.75 | 1.91% |
| 2025-05-21 | 26.61 | 26.76 | 26.27 | 26.27 | -1.81% | 0.97 | 2.45% |
| 2025-05-20 | 26.73 | 26.96 | 26.48 | 26.75 | +0.04% | 0.75 | 1.87% |
| 2025-05-19 | 26.45 | 26.95 | 26.32 | 26.74 | +1.05% | 0.77 | 1.93% |
| 2025-05-16 | 26.69 | 26.97 | 26.40 | 26.46 | -0.85% | 0.92 | 2.31% |
| 2025-05-15 | 27.42 | 27.51 | 26.69 | 26.69 | -2.92% | 1.07 | 2.65% |
| 2025-05-14 | 27.50 | 27.86 | 27.14 | 27.49 | +0.18% | 1.11 | 2.70% |
| 2025-05-13 | 27.76 | 28.43 | 27.44 | 27.45 | 0.00% | 1.74 | 4.19% |
| 2025-05-12 | 27.22 | 27.71 | 27.14 | 27.45 | +1.43% | 1.05 | 2.58% |
| 2025-05-09 | 27.84 | 27.87 | 27.05 | 27.06 | -3.12% | 1.31 | 3.23% |
| 2025-05-08 | 27.76 | 28.01 | 27.71 | 27.93 | +0.28% | 1.16 | 2.79% |
| 2025-05-07 | 28.36 | 28.60 | 27.56 | 27.85 | -0.88% | 1.89 | 4.53% |
| 2025-05-06 | 27.41 | 28.14 | 27.41 | 28.10 | +2.75% | 1.94 | 4.67% |