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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 46.30 | 47.98 | 46.05 | 47.91 | +3.21% | 4.27 | 2.25% |
| 2026-04-21 | 47.10 | 47.10 | 45.45 | 46.42 | -1.02% | 2.81 | 1.52% |
| 2026-04-20 | 46.70 | 47.27 | 46.18 | 46.90 | +0.06% | 3.64 | 1.94% |
| 2026-04-17 | 46.50 | 47.29 | 46.40 | 46.87 | +0.06% | 3.07 | 1.63% |
| 2026-04-16 | 46.46 | 47.01 | 45.88 | 46.84 | +1.69% | 3.24 | 1.73% |
| 2026-04-15 | 47.70 | 47.70 | 45.98 | 46.06 | -2.62% | 4.72 | 2.52% |
| 2026-04-14 | 45.80 | 47.39 | 45.80 | 47.30 | +4.76% | 5.24 | 2.80% |
| 2026-04-13 | 44.70 | 45.88 | 44.68 | 45.15 | -0.53% | 3.35 | 1.85% |
| 2026-04-10 | 44.98 | 46.38 | 44.91 | 45.39 | +2.97% | 5.28 | 2.89% |
| 2026-04-09 | 43.75 | 44.88 | 43.52 | 44.08 | -1.32% | 3.31 | 1.87% |
| 2026-04-08 | 42.60 | 45.04 | 42.21 | 44.67 | +9.35% | 4.65 | 2.67% |
| 2026-04-07 | 40.93 | 41.81 | 40.80 | 40.85 | +0.62% | 1.65 | 1.00% |
| 2026-04-03 | 41.11 | 41.28 | 40.46 | 40.60 | -0.42% | 1.73 | 1.06% |
| 2026-04-02 | 41.60 | 42.08 | 40.42 | 40.77 | -3.14% | 2.11 | 1.28% |
| 2026-04-01 | 42.26 | 42.45 | 41.55 | 42.09 | +3.04% | 2.64 | 1.57% |
| 2026-03-31 | 41.80 | 42.28 | 40.79 | 40.85 | -3.02% | 2.20 | 1.33% |
| 2026-03-30 | 41.06 | 42.35 | 41.03 | 42.12 | +0.14% | 2.26 | 1.35% |
| 2026-03-27 | 41.32 | 42.74 | 40.81 | 42.06 | -0.24% | 2.69 | 1.61% |
| 2026-03-26 | 43.70 | 43.70 | 42.12 | 42.16 | -4.51% | 3.47 | 2.03% |
| 2026-03-25 | 43.84 | 45.48 | 43.79 | 44.15 | +1.52% | 4.42 | 2.48% |