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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 44.50 | 44.76 | 41.89 | 43.49 | +0.44% | 4.68 | 2.73% |
| 2026-03-23 | 44.99 | 45.38 | 42.88 | 43.30 | -4.54% | 5.68 | 3.21% |
| 2026-03-20 | 48.50 | 48.50 | 45.22 | 45.36 | -7.35% | 8.41 | 4.54% |
| 2026-03-19 | 50.13 | 50.49 | 47.82 | 48.96 | -5.28% | 9.31 | 4.77% |
| 2026-03-18 | 48.11 | 51.82 | 47.96 | 51.69 | +7.96% | 11.53 | 5.71% |
| 2026-03-17 | 50.05 | 50.08 | 47.71 | 47.88 | -4.05% | 4.88 | 2.51% |
| 2026-03-16 | 47.91 | 50.10 | 46.88 | 49.90 | +5.10% | 6.36 | 3.24% |
| 2026-03-13 | 47.48 | 48.78 | 47.27 | 47.48 | -1.04% | 2.95 | 1.54% |
| 2026-03-12 | 48.20 | 49.18 | 47.39 | 47.98 | -0.87% | 3.12 | 1.62% |
| 2026-03-11 | 49.50 | 49.87 | 48.31 | 48.40 | -2.22% | 3.80 | 1.94% |
| 2026-03-10 | 49.50 | 50.07 | 48.92 | 49.50 | +2.48% | 4.47 | 2.26% |
| 2026-03-09 | 47.59 | 48.78 | 46.05 | 48.30 | -0.72% | 4.68 | 2.48% |
| 2026-03-06 | 48.00 | 49.29 | 47.95 | 48.65 | +0.21% | 3.84 | 1.97% |
| 2026-03-05 | 48.80 | 50.20 | 47.70 | 48.55 | +2.66% | 6.22 | 3.18% |
| 2026-03-04 | 46.70 | 49.04 | 46.66 | 47.29 | +1.05% | 5.35 | 2.79% |
| 2026-03-03 | 49.31 | 50.15 | 46.40 | 46.80 | -4.65% | 7.00 | 3.66% |
| 2026-03-02 | 49.01 | 50.46 | 48.83 | 49.08 | -2.17% | 5.47 | 2.77% |
| 2026-02-27 | 50.50 | 50.57 | 48.88 | 50.17 | -2.11% | 5.59 | 2.80% |
| 2026-02-26 | 50.53 | 51.53 | 48.26 | 51.25 | +0.55% | 10.58 | 5.30% |
| 2026-02-25 | 51.10 | 51.68 | 49.78 | 50.97 | +1.76% | 8.67 | 4.26% |