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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 78.75 | 82.00 | 78.50 | 80.10 | +1.75% | 1.77 | 2.43% |
| 2026-04-21 | 78.47 | 80.24 | 77.56 | 78.72 | +0.17% | 1.22 | 1.70% |
| 2026-04-20 | 80.40 | 80.40 | 78.19 | 78.59 | -1.14% | 1.15 | 1.59% |
| 2026-04-17 | 78.00 | 80.40 | 77.88 | 79.50 | +0.32% | 1.01 | 1.40% |
| 2026-04-16 | 79.81 | 81.50 | 78.60 | 79.25 | +0.87% | 0.84 | 1.16% |
| 2026-04-15 | 79.10 | 81.79 | 78.18 | 78.57 | -0.10% | 1.32 | 1.82% |
| 2026-04-14 | 78.00 | 78.78 | 76.40 | 78.65 | +1.97% | 1.40 | 1.98% |
| 2026-04-13 | 80.00 | 80.00 | 76.80 | 77.13 | -4.13% | 1.46 | 2.05% |
| 2026-04-10 | 82.00 | 82.68 | 79.12 | 80.45 | -0.40% | 1.41 | 1.92% |
| 2026-04-09 | 83.25 | 83.25 | 80.33 | 80.77 | -3.88% | 1.64 | 2.21% |
| 2026-04-08 | 77.66 | 84.60 | 77.66 | 84.03 | +9.50% | 2.03 | 2.72% |
| 2026-04-07 | 78.00 | 78.00 | 76.00 | 76.74 | -0.85% | 0.92 | 1.31% |
| 2026-04-03 | 77.64 | 78.99 | 77.01 | 77.40 | -0.55% | 0.80 | 1.12% |
| 2026-04-02 | 79.67 | 80.49 | 77.28 | 77.83 | -2.29% | 0.98 | 1.37% |
| 2026-04-01 | 80.29 | 80.50 | 78.55 | 79.65 | +1.47% | 1.06 | 1.47% |
| 2026-03-31 | 80.92 | 81.60 | 77.80 | 78.50 | -2.62% | 1.36 | 1.88% |
| 2026-03-30 | 80.41 | 81.52 | 78.20 | 80.61 | +0.59% | 1.46 | 2.01% |
| 2026-03-27 | 76.06 | 80.33 | 75.31 | 80.14 | +5.13% | 1.55 | 2.18% |
| 2026-03-26 | 76.91 | 78.22 | 75.30 | 76.23 | -0.64% | 1.34 | 1.92% |
| 2026-03-25 | 74.30 | 77.68 | 74.30 | 76.72 | +3.26% | 1.19 | 1.70% |