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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.84 | 32.03 | 31.13 | 31.16 | -1.14% | 1.13 | 2.12% |
| 2025-11-19 | 32.00 | 32.43 | 31.38 | 31.52 | -2.05% | 1.23 | 2.30% |
| 2025-11-18 | 32.13 | 32.65 | 31.72 | 32.18 | +0.16% | 1.25 | 2.29% |
| 2025-11-17 | 32.00 | 32.48 | 31.76 | 32.13 | +0.41% | 1.18 | 2.18% |
| 2025-11-14 | 32.94 | 32.94 | 32.00 | 32.00 | -3.21% | 1.69 | 3.08% |
| 2025-11-13 | 32.73 | 33.48 | 32.57 | 33.06 | +0.98% | 1.72 | 3.07% |
| 2025-11-12 | 32.49 | 33.07 | 32.00 | 32.74 | +0.31% | 1.51 | 2.74% |
| 2025-11-11 | 33.60 | 33.98 | 32.64 | 32.64 | -2.86% | 1.80 | 3.20% |
| 2025-11-10 | 33.33 | 33.80 | 32.92 | 33.60 | +0.78% | 1.59 | 2.81% |
| 2025-11-07 | 33.56 | 33.77 | 33.20 | 33.34 | -1.77% | 1.49 | 2.63% |
| 2025-11-06 | 33.46 | 34.05 | 33.21 | 33.94 | +2.35% | 2.12 | 3.73% |
| 2025-11-05 | 33.00 | 33.48 | 32.76 | 33.16 | -1.98% | 2.08 | 3.71% |
| 2025-11-04 | 34.60 | 34.68 | 33.50 | 33.83 | -1.97% | 2.04 | 3.55% |
| 2025-11-03 | 34.99 | 34.99 | 33.41 | 34.51 | -0.86% | 2.88 | 5.00% |
| 2025-10-31 | 35.38 | 35.72 | 34.53 | 34.81 | -1.67% | 2.47 | 4.17% |
| 2025-10-30 | 36.66 | 36.66 | 35.36 | 35.40 | -3.25% | 3.29 | 5.45% |
| 2025-10-29 | 36.75 | 37.12 | 35.89 | 36.59 | -1.08% | 3.72 | 6.03% |
| 2025-10-28 | 37.35 | 37.68 | 36.65 | 36.99 | -1.62% | 3.34 | 5.32% |
| 2025-10-27 | 38.20 | 38.21 | 36.76 | 37.60 | +0.27% | 4.81 | 7.59% |
| 2025-10-24 | 36.08 | 37.56 | 36.07 | 37.50 | +4.20% | 3.86 | 6.18% |