泛亚微透 sh.688386
91.34
-1.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 95.30 | 97.67 | 89.94 | 91.34 | -1.92% | 2.98 | 3.52% |
| 2026-05-22 | 87.01 | 95.48 | 86.86 | 93.13 | +8.40% | 4.02 | 4.79% |
| 2026-05-21 | 90.99 | 91.98 | 85.61 | 85.91 | -4.39% | 2.16 | 2.67% |
| 2026-05-20 | 89.13 | 91.00 | 87.50 | 89.85 | +0.41% | 1.56 | 1.93% |
| 2026-05-19 | 83.02 | 90.38 | 82.30 | 89.48 | +6.92% | 3.45 | 4.32% |
| 2026-05-18 | 81.50 | 85.35 | 80.39 | 83.69 | +2.61% | 1.52 | 2.01% |
| 2026-05-15 | 79.95 | 83.97 | 78.06 | 81.56 | +1.59% | 1.81 | 2.45% |
| 2026-05-14 | 83.77 | 84.80 | 79.88 | 80.28 | -4.17% | 1.75 | 2.37% |
| 2026-05-13 | 83.24 | 84.20 | 82.51 | 83.77 | -0.77% | 1.16 | 1.52% |
| 2026-05-12 | 88.29 | 88.63 | 84.11 | 84.42 | -4.81% | 2.14 | 2.74% |
| 2026-05-11 | 88.92 | 91.48 | 87.49 | 88.69 | +0.15% | 1.95 | 2.40% |
| 2026-05-08 | 87.61 | 90.24 | 85.67 | 88.56 | +1.39% | 1.76 | 2.19% |
| 2026-05-07 | 84.06 | 88.18 | 83.80 | 87.35 | +2.87% | 1.82 | 2.32% |
| 2026-05-06 | 87.98 | 87.98 | 84.01 | 84.91 | -3.50% | 2.73 | 3.50% |
| 2026-04-30 | 85.25 | 88.42 | 85.06 | 87.99 | +1.78% | 2.29 | 2.90% |
| 2026-04-29 | 83.16 | 87.77 | 81.00 | 86.45 | +4.26% | 2.44 | 3.16% |
| 2026-04-28 | 81.72 | 83.88 | 81.40 | 82.92 | +0.95% | 1.60 | 2.12% |
| 2026-04-27 | 80.39 | 83.95 | 78.80 | 82.14 | +2.18% | 2.02 | 2.72% |
| 2026-04-24 | 77.50 | 80.75 | 77.00 | 80.39 | +3.73% | 1.65 | 2.30% |
| 2026-04-23 | 80.77 | 81.28 | 77.40 | 77.50 | -3.25% | 1.66 | 2.33% |