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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.46 | 33.72 | 33.05 | 33.33 | -0.33% | 0.25 | 0.67% |
| 2025-07-22 | 33.39 | 33.65 | 33.18 | 33.44 | +0.27% | 0.31 | 0.84% |
| 2025-07-21 | 33.40 | 33.50 | 32.89 | 33.35 | +0.42% | 0.28 | 0.77% |
| 2025-07-18 | 33.60 | 33.68 | 32.90 | 33.21 | -0.63% | 0.28 | 0.78% |
| 2025-07-17 | 33.00 | 33.56 | 32.55 | 33.42 | +1.77% | 0.37 | 1.00% |
| 2025-07-16 | 32.48 | 33.85 | 32.31 | 32.84 | +1.67% | 0.46 | 1.26% |
| 2025-07-15 | 33.29 | 33.29 | 31.85 | 32.30 | -1.04% | 0.30 | 0.85% |
| 2025-07-14 | 32.47 | 33.32 | 32.00 | 32.64 | +0.52% | 0.33 | 0.92% |
| 2025-07-11 | 31.89 | 32.80 | 31.75 | 32.47 | +1.37% | 0.32 | 0.91% |
| 2025-07-10 | 31.90 | 32.28 | 31.78 | 32.03 | -0.03% | 0.17 | 0.48% |
| 2025-07-09 | 32.21 | 32.60 | 31.90 | 32.04 | -0.53% | 0.24 | 0.69% |
| 2025-07-08 | 31.90 | 32.27 | 31.44 | 32.21 | +1.64% | 0.24 | 0.69% |
| 2025-07-07 | 31.50 | 31.82 | 31.25 | 31.69 | +0.32% | 0.15 | 0.42% |
| 2025-07-04 | 32.13 | 32.13 | 31.39 | 31.59 | -1.62% | 0.31 | 0.90% |
| 2025-07-03 | 32.17 | 32.34 | 31.71 | 32.11 | +0.19% | 0.22 | 0.62% |
| 2025-07-02 | 32.00 | 32.21 | 31.58 | 32.05 | -0.62% | 0.30 | 0.85% |
| 2025-07-01 | 32.38 | 32.89 | 32.08 | 32.25 | -0.40% | 0.33 | 0.93% |
| 2025-06-30 | 32.21 | 32.64 | 32.06 | 32.38 | +0.84% | 0.26 | 0.72% |
| 2025-06-27 | 31.86 | 32.60 | 31.72 | 32.11 | +1.33% | 0.30 | 0.85% |
| 2025-06-26 | 32.00 | 32.22 | 31.60 | 31.69 | -0.97% | 0.23 | 0.64% |