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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.50 | 34.16 | 33.10 | 33.74 | +0.45% | 3.11 | 5.46% |
| 2025-09-16 | 32.80 | 33.78 | 32.75 | 33.59 | +2.25% | 3.13 | 5.53% |
| 2025-09-15 | 33.88 | 34.00 | 32.70 | 32.85 | -0.67% | 3.48 | 6.19% |
| 2025-09-12 | 32.75 | 33.65 | 32.45 | 33.07 | +0.98% | 4.01 | 7.15% |
| 2025-09-11 | 30.90 | 32.85 | 30.55 | 32.75 | +5.82% | 4.15 | 7.66% |
| 2025-09-10 | 30.76 | 31.66 | 30.76 | 30.95 | +0.75% | 2.15 | 4.08% |
| 2025-09-09 | 31.72 | 31.72 | 30.52 | 30.72 | -3.97% | 2.56 | 4.86% |
| 2025-09-08 | 31.55 | 32.07 | 31.01 | 31.99 | +1.33% | 2.87 | 5.39% |
| 2025-09-05 | 30.16 | 31.74 | 29.93 | 31.57 | +5.27% | 3.13 | 6.01% |
| 2025-09-04 | 31.82 | 32.20 | 29.49 | 29.99 | -5.72% | 4.39 | 8.43% |
| 2025-09-03 | 32.64 | 33.18 | 31.63 | 31.81 | -2.51% | 4.09 | 7.49% |
| 2025-09-02 | 34.80 | 34.81 | 32.37 | 32.63 | -6.72% | 5.96 | 10.60% |
| 2025-09-01 | 33.80 | 35.55 | 33.68 | 34.98 | +6.32% | 7.25 | 12.37% |
| 2025-08-29 | 33.87 | 33.87 | 32.47 | 32.90 | -2.75% | 4.39 | 7.90% |
| 2025-08-28 | 33.20 | 33.95 | 32.29 | 33.83 | +3.68% | 6.90 | 12.27% |
| 2025-08-27 | 32.00 | 34.68 | 31.88 | 32.63 | +1.75% | 7.74 | 13.74% |
| 2025-08-26 | 32.00 | 32.53 | 31.61 | 32.07 | -1.41% | 3.78 | 6.97% |
| 2025-08-25 | 31.69 | 33.98 | 31.06 | 32.53 | +4.00% | 7.28 | 13.29% |
| 2025-08-22 | 30.31 | 31.54 | 30.27 | 31.28 | +3.37% | 4.56 | 8.69% |
| 2025-08-21 | 30.87 | 31.29 | 30.05 | 30.26 | -2.04% | 3.21 | 6.21% |