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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 50.30 | 51.19 | 49.10 | 50.09 | +0.95% | 6.18 | 3.07% |
| 2026-02-13 | 50.40 | 51.20 | 49.58 | 49.62 | -1.65% | 6.11 | 3.03% |
| 2026-02-12 | 51.43 | 51.59 | 50.12 | 50.45 | +0.04% | 6.24 | 3.08% |
| 2026-02-11 | 50.00 | 51.83 | 49.94 | 50.43 | +0.56% | 7.65 | 3.75% |
| 2026-02-10 | 51.94 | 51.98 | 49.80 | 50.15 | -2.53% | 7.91 | 3.92% |
| 2026-02-09 | 53.23 | 53.28 | 50.15 | 51.45 | -0.17% | 9.43 | 4.59% |
| 2026-02-06 | 51.58 | 53.29 | 50.91 | 51.54 | -2.35% | 9.02 | 4.33% |
| 2026-02-05 | 49.00 | 53.77 | 48.36 | 52.78 | +2.78% | 12.54 | 6.08% |
| 2026-02-04 | 52.67 | 53.07 | 50.23 | 51.35 | -4.16% | 11.71 | 13.50% |
| 2026-02-03 | 52.00 | 56.59 | 51.80 | 53.58 | +7.29% | 18.08 | 19.83% |
| 2026-02-02 | 55.00 | 55.52 | 49.90 | 49.94 | -13.67% | 20.08 | 22.86% |
| 2026-01-30 | 52.63 | 60.99 | 52.55 | 57.85 | +7.65% | 22.86 | 23.57% |
| 2026-01-29 | 52.97 | 58.08 | 52.97 | 53.74 | -1.59% | 24.36 | 26.07% |
| 2026-01-28 | 51.09 | 54.85 | 50.80 | 54.61 | +19.47% | 24.06 | 26.84% |
| 2026-01-27 | 41.98 | 48.00 | 41.00 | 45.71 | +6.35% | 16.18 | 21.48% |
| 2026-01-26 | 44.27 | 45.80 | 42.57 | 42.98 | +1.46% | 13.96 | 18.75% |
| 2026-01-23 | 42.50 | 43.12 | 41.78 | 42.36 | -2.31% | 10.95 | 15.34% |
| 2026-01-22 | 45.20 | 45.99 | 42.66 | 43.36 | -1.90% | 15.35 | 20.77% |
| 2026-01-21 | 43.00 | 47.62 | 41.00 | 44.20 | +6.89% | 24.68 | 33.06% |
| 2026-01-20 | 37.00 | 41.35 | 37.00 | 41.35 | +19.99% | 7.99 | 11.73% |