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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 35.21 | 35.94 | 34.44 | 34.46 | -2.13% | 2.76 | 4.70% |
| 2026-01-16 | 34.76 | 35.53 | 34.28 | 35.21 | +2.47% | 3.52 | 5.97% |
| 2026-01-15 | 33.90 | 34.36 | 33.24 | 34.36 | +0.97% | 2.48 | 4.35% |
| 2026-01-14 | 34.20 | 34.86 | 33.45 | 34.03 | +0.15% | 3.17 | 5.47% |
| 2026-01-13 | 35.57 | 35.57 | 33.80 | 33.98 | -4.58% | 3.00 | 5.13% |
| 2026-01-12 | 34.77 | 35.75 | 34.12 | 35.61 | +2.42% | 3.83 | 6.47% |
| 2026-01-09 | 34.55 | 34.82 | 33.99 | 34.77 | +1.49% | 2.57 | 4.40% |
| 2026-01-08 | 34.45 | 34.94 | 34.16 | 34.26 | -1.10% | 2.42 | 4.13% |
| 2026-01-07 | 34.93 | 35.02 | 34.27 | 34.64 | +0.46% | 3.05 | 5.21% |
| 2026-01-06 | 33.80 | 35.22 | 33.61 | 34.48 | +1.80% | 3.94 | 6.75% |
| 2026-01-05 | 32.51 | 34.08 | 32.51 | 33.87 | +5.35% | 3.11 | 5.49% |
| 2025-12-31 | 32.99 | 33.09 | 32.08 | 32.15 | -1.71% | 1.37 | 2.51% |
| 2025-12-30 | 32.30 | 32.90 | 32.13 | 32.71 | +0.89% | 1.41 | 2.55% |
| 2025-12-29 | 32.60 | 32.82 | 32.30 | 32.42 | -0.55% | 1.19 | 2.17% |
| 2025-12-26 | 32.50 | 33.15 | 32.46 | 32.60 | -0.06% | 1.57 | 2.83% |
| 2025-12-25 | 32.83 | 32.83 | 32.33 | 32.62 | -0.09% | 1.26 | 2.30% |
| 2025-12-24 | 32.03 | 32.66 | 31.95 | 32.65 | +1.94% | 1.76 | 3.21% |
| 2025-12-23 | 32.07 | 32.53 | 31.91 | 32.03 | -0.22% | 1.29 | 2.38% |
| 2025-12-22 | 31.00 | 32.37 | 31.00 | 32.10 | +3.32% | 1.86 | 3.43% |
| 2025-12-19 | 31.27 | 31.58 | 31.04 | 31.07 | -0.48% | 1.03 | 1.94% |