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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 36.98 | 36.98 | 35.03 | 35.99 | -2.39% | 2.90 | 4.81% |
| 2025-10-22 | 37.50 | 37.50 | 36.29 | 36.87 | -2.92% | 4.02 | 6.45% |
| 2025-10-21 | 34.68 | 39.55 | 34.38 | 37.98 | +9.52% | 7.54 | 11.93% |
| 2025-10-20 | 34.48 | 35.71 | 34.30 | 34.68 | +2.12% | 2.80 | 4.75% |
| 2025-10-17 | 36.06 | 36.34 | 33.74 | 33.96 | -6.39% | 3.77 | 6.43% |
| 2025-10-16 | 37.19 | 37.40 | 36.00 | 36.28 | -2.39% | 3.02 | 4.88% |
| 2025-10-15 | 36.81 | 37.18 | 35.86 | 37.17 | +2.14% | 3.17 | 5.12% |
| 2025-10-14 | 39.25 | 39.50 | 36.10 | 36.39 | -7.29% | 5.18 | 8.15% |
| 2025-10-13 | 35.56 | 39.28 | 35.56 | 39.25 | +4.06% | 5.56 | 8.65% |
| 2025-10-10 | 39.90 | 39.90 | 37.42 | 37.72 | -7.91% | 6.78 | 10.43% |
| 2025-10-09 | 39.05 | 42.60 | 39.05 | 40.96 | +4.92% | 9.56 | 13.96% |
| 2025-09-30 | 39.19 | 40.19 | 38.58 | 39.04 | +0.46% | 6.46 | 9.74% |
| 2025-09-29 | 39.80 | 39.91 | 38.27 | 38.86 | -2.83% | 7.29 | 11.11% |
| 2025-09-26 | 39.97 | 41.19 | 39.26 | 39.99 | +0.08% | 9.18 | 13.52% |
| 2025-09-25 | 38.00 | 41.18 | 37.95 | 39.96 | +5.32% | 11.88 | 17.62% |
| 2025-09-24 | 33.92 | 39.60 | 33.51 | 37.94 | +11.98% | 11.50 | 18.48% |
| 2025-09-23 | 34.53 | 34.67 | 32.70 | 33.88 | -1.88% | 4.65 | 8.21% |
| 2025-09-22 | 34.03 | 34.65 | 33.56 | 34.53 | +1.47% | 3.37 | 5.81% |
| 2025-09-19 | 34.82 | 35.40 | 33.57 | 34.03 | -1.16% | 5.23 | 8.98% |
| 2025-09-18 | 33.66 | 36.25 | 33.58 | 34.43 | +2.05% | 7.75 | 13.16% |