明微电子 sh.688699
68.70
+5.84%
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 | 65.22 | 69.47 | 62.90 | 68.70 | +5.84% | 4.86 | 6.57% |
| 2026-05-22 | 63.24 | 65.67 | 62.20 | 64.91 | +4.27% | 4.06 | 5.77% |
| 2026-05-21 | 72.11 | 73.37 | 61.60 | 62.25 | -11.76% | 6.61 | 9.01% |
| 2026-05-20 | 65.75 | 71.98 | 65.00 | 70.55 | +7.45% | 6.95 | 9.23% |
| 2026-05-19 | 63.69 | 66.19 | 61.53 | 65.66 | +2.55% | 3.82 | 5.44% |
| 2026-05-18 | 64.31 | 65.86 | 61.00 | 64.03 | +1.60% | 4.03 | 5.70% |
| 2026-05-15 | 62.80 | 64.85 | 61.03 | 63.02 | -0.68% | 4.34 | 6.28% |
| 2026-05-14 | 65.88 | 65.98 | 63.33 | 63.45 | -3.50% | 3.68 | 5.18% |
| 2026-05-13 | 62.40 | 66.35 | 62.00 | 65.75 | +2.02% | 4.63 | 6.55% |
| 2026-05-12 | 67.17 | 67.17 | 63.63 | 64.45 | -5.00% | 5.67 | 7.96% |
| 2026-05-11 | 62.17 | 67.84 | 62.17 | 67.84 | +8.96% | 7.64 | 10.69% |
| 2026-05-08 | 62.04 | 63.15 | 61.37 | 62.26 | -2.93% | 5.25 | 7.67% |
| 2026-05-07 | 61.60 | 66.40 | 59.38 | 64.14 | +4.12% | 7.74 | 11.10% |
| 2026-05-06 | 60.00 | 66.38 | 60.00 | 61.60 | +11.13% | 10.30 | 14.89% |
| 2026-04-30 | 50.93 | 55.43 | 50.93 | 55.43 | +20.00% | 3.15 | 5.29% |
| 2026-04-29 | 45.80 | 46.65 | 44.81 | 46.19 | +0.68% | 1.08 | 2.14% |
| 2026-04-28 | 46.71 | 47.30 | 45.66 | 45.88 | -1.80% | 1.12 | 2.20% |
| 2026-04-27 | 45.35 | 47.06 | 43.37 | 46.72 | +3.87% | 1.71 | 3.40% |
| 2026-04-24 | 45.00 | 46.33 | 44.90 | 44.98 | -0.04% | 1.14 | 2.27% |
| 2026-04-23 | 46.89 | 46.89 | 44.56 | 45.00 | -2.41% | 1.25 | 2.49% |