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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 31.82 | 32.05 | 31.23 | 32.00 | +0.88% | 0.32 | 0.93% |
| 2025-06-24 | 30.86 | 31.77 | 30.73 | 31.72 | +3.39% | 0.27 | 0.77% |
| 2025-06-23 | 29.71 | 30.77 | 29.07 | 30.68 | +3.75% | 0.27 | 0.80% |
| 2025-06-20 | 30.47 | 31.00 | 29.57 | 29.57 | -2.38% | 0.27 | 0.81% |
| 2025-06-19 | 31.15 | 31.29 | 30.12 | 30.29 | -2.51% | 0.17 | 0.51% |
| 2025-06-18 | 30.73 | 31.20 | 30.52 | 31.07 | +0.97% | 0.15 | 0.44% |
| 2025-06-17 | 30.75 | 31.10 | 30.48 | 30.77 | -0.52% | 0.16 | 0.48% |
| 2025-06-16 | 30.53 | 30.98 | 30.50 | 30.93 | +1.41% | 0.16 | 0.48% |
| 2025-06-13 | 31.02 | 31.44 | 30.49 | 30.50 | -2.43% | 0.25 | 0.75% |
| 2025-06-12 | 31.65 | 31.80 | 31.21 | 31.26 | -1.33% | 0.17 | 0.49% |
| 2025-06-11 | 31.56 | 31.95 | 31.33 | 31.68 | +0.38% | 0.17 | 0.48% |
| 2025-06-10 | 32.40 | 32.45 | 31.33 | 31.56 | -2.47% | 0.23 | 0.66% |
| 2025-06-09 | 32.15 | 32.60 | 32.01 | 32.36 | +0.65% | 0.25 | 0.70% |
| 2025-06-06 | 32.10 | 32.18 | 31.61 | 32.15 | +0.16% | 0.22 | 0.63% |
| 2025-06-05 | 31.90 | 32.16 | 31.49 | 32.10 | +0.63% | 0.27 | 0.78% |
| 2025-06-04 | 31.54 | 32.43 | 31.43 | 31.90 | +0.79% | 0.19 | 0.54% |
| 2025-06-03 | 31.12 | 31.65 | 30.78 | 31.65 | +1.83% | 0.22 | 0.64% |
| 2025-05-30 | 31.53 | 31.62 | 30.85 | 31.08 | -2.02% | 0.22 | 0.66% |
| 2025-05-29 | 31.41 | 32.20 | 31.41 | 31.72 | 0.00% | 0.34 | 0.98% |
| 2025-05-28 | 30.62 | 32.12 | 30.53 | 31.72 | +3.59% | 0.60 | 1.71% |