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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 39.01 | 39.95 | 38.18 | 39.95 | +0.83% | 1.42 | 3.32% |
| 2025-08-19 | 39.15 | 40.18 | 38.70 | 39.62 | +1.23% | 1.01 | 2.32% |
| 2025-08-18 | 39.00 | 39.67 | 38.50 | 39.14 | +1.24% | 0.91 | 2.11% |
| 2025-08-15 | 37.68 | 38.94 | 37.57 | 38.66 | +2.30% | 0.72 | 1.69% |
| 2025-08-14 | 38.73 | 39.23 | 37.77 | 37.79 | -3.23% | 0.92 | 2.18% |
| 2025-08-13 | 38.80 | 39.74 | 38.20 | 39.05 | +1.01% | 1.17 | 2.72% |
| 2025-08-12 | 38.49 | 39.30 | 38.02 | 38.66 | +0.42% | 0.76 | 1.78% |
| 2025-08-11 | 38.00 | 38.78 | 37.95 | 38.50 | +0.89% | 0.60 | 1.42% |
| 2025-08-08 | 39.80 | 39.80 | 38.11 | 38.16 | -4.05% | 0.82 | 1.93% |
| 2025-08-07 | 39.00 | 40.86 | 39.00 | 39.77 | +1.97% | 1.38 | 3.12% |
| 2025-08-06 | 37.98 | 39.15 | 37.71 | 39.00 | +2.23% | 0.78 | 1.84% |
| 2025-08-05 | 38.40 | 39.20 | 37.99 | 38.15 | -0.86% | 0.68 | 1.60% |
| 2025-08-04 | 37.30 | 39.08 | 37.30 | 38.48 | +2.07% | 0.73 | 1.73% |
| 2025-08-01 | 38.13 | 38.53 | 37.45 | 37.70 | -1.13% | 0.64 | 1.53% |
| 2025-07-31 | 38.90 | 39.95 | 37.41 | 38.13 | -3.00% | 1.44 | 3.38% |
| 2025-07-30 | 37.72 | 40.37 | 36.58 | 39.31 | +4.24% | 1.75 | 4.09% |
| 2025-07-29 | 35.53 | 39.04 | 35.16 | 37.71 | +6.14% | 1.46 | 3.54% |
| 2025-07-28 | 34.82 | 36.53 | 34.58 | 35.53 | +1.02% | 0.76 | 1.95% |
| 2025-07-25 | 33.83 | 35.20 | 33.83 | 35.17 | +3.44% | 0.57 | 1.50% |
| 2025-07-24 | 33.39 | 34.18 | 33.34 | 34.00 | +2.01% | 0.33 | 0.89% |