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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.02 | 31.88 | 30.92 | 31.22 | +0.06% | 0.99 | 1.85% |
| 2025-12-17 | 30.75 | 31.40 | 30.23 | 31.20 | +1.17% | 1.06 | 2.03% |
| 2025-12-16 | 31.31 | 31.49 | 30.66 | 30.84 | -2.10% | 1.03 | 1.97% |
| 2025-12-15 | 32.16 | 32.38 | 31.50 | 31.50 | -2.72% | 1.34 | 2.49% |
| 2025-12-12 | 31.70 | 32.52 | 31.47 | 32.38 | +2.24% | 1.71 | 3.14% |
| 2025-12-11 | 32.79 | 32.79 | 31.66 | 31.67 | -2.16% | 1.10 | 2.03% |
| 2025-12-10 | 32.36 | 32.51 | 31.68 | 32.37 | -0.28% | 1.21 | 2.24% |
| 2025-12-09 | 32.50 | 32.85 | 32.32 | 32.46 | -0.58% | 1.13 | 2.04% |
| 2025-12-08 | 32.01 | 32.88 | 31.89 | 32.65 | +2.45% | 1.85 | 3.36% |
| 2025-12-05 | 31.79 | 32.07 | 31.30 | 31.87 | +0.28% | 1.00 | 1.88% |
| 2025-12-04 | 31.36 | 31.98 | 31.13 | 31.78 | +0.89% | 0.95 | 1.77% |
| 2025-12-03 | 31.95 | 32.09 | 31.32 | 31.50 | -1.35% | 0.95 | 1.78% |
| 2025-12-02 | 32.29 | 32.55 | 31.80 | 31.93 | -1.90% | 1.09 | 2.01% |
| 2025-12-01 | 32.40 | 32.55 | 32.08 | 32.55 | +0.25% | 1.50 | 2.75% |
| 2025-11-28 | 31.81 | 32.47 | 31.61 | 32.47 | +1.50% | 1.48 | 2.72% |
| 2025-11-27 | 31.63 | 32.97 | 31.55 | 31.99 | +1.62% | 2.22 | 4.04% |
| 2025-11-26 | 31.29 | 31.75 | 31.07 | 31.48 | +0.29% | 1.28 | 2.40% |
| 2025-11-25 | 30.96 | 31.77 | 30.79 | 31.39 | +2.55% | 1.50 | 2.83% |
| 2025-11-24 | 29.95 | 30.85 | 29.90 | 30.61 | +2.65% | 1.26 | 2.46% |
| 2025-11-21 | 30.85 | 31.10 | 29.71 | 29.82 | -4.30% | 1.96 | 3.84% |