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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.43 | 30.71 | 30.01 | 30.62 | +0.69% | 0.23 | 0.69% |
| 2025-05-26 | 30.05 | 30.82 | 30.05 | 30.41 | +1.20% | 0.20 | 0.60% |
| 2025-05-23 | 31.06 | 31.07 | 30.05 | 30.05 | -3.25% | 0.29 | 0.86% |
| 2025-05-22 | 30.68 | 32.26 | 30.48 | 31.06 | +1.11% | 0.41 | 1.18% |
| 2025-05-21 | 31.28 | 31.30 | 30.46 | 30.72 | -1.73% | 0.20 | 0.59% |
| 2025-05-20 | 31.07 | 31.49 | 30.96 | 31.26 | +0.39% | 0.20 | 0.58% |
| 2025-05-19 | 30.88 | 31.45 | 30.76 | 31.14 | +0.78% | 0.21 | 0.61% |
| 2025-05-16 | 30.61 | 31.23 | 30.61 | 30.90 | -0.16% | 0.17 | 0.51% |
| 2025-05-15 | 31.39 | 31.48 | 30.79 | 30.95 | -1.53% | 0.23 | 0.66% |
| 2025-05-14 | 31.85 | 32.20 | 31.25 | 31.43 | -1.32% | 0.24 | 0.70% |
| 2025-05-13 | 32.80 | 32.98 | 31.74 | 31.85 | -0.87% | 0.26 | 0.73% |
| 2025-05-12 | 32.19 | 32.72 | 31.82 | 32.13 | +1.45% | 0.22 | 0.61% |
| 2025-05-09 | 32.90 | 32.95 | 31.33 | 31.67 | -2.85% | 0.29 | 0.82% |
| 2025-05-08 | 32.32 | 32.65 | 31.80 | 32.60 | +0.87% | 0.26 | 0.73% |
| 2025-05-07 | 32.91 | 33.45 | 31.77 | 32.32 | -0.98% | 0.35 | 0.98% |
| 2025-05-06 | 31.37 | 32.79 | 31.28 | 32.64 | +4.41% | 0.48 | 1.35% |