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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 44.53 | 46.87 | 44.51 | 46.11 | +2.99% | 1.59 | 3.13% |
| 2026-04-21 | 45.22 | 45.22 | 44.17 | 44.77 | -1.00% | 0.81 | 1.64% |
| 2026-04-20 | 46.00 | 46.27 | 45.14 | 45.22 | -1.44% | 0.89 | 1.77% |
| 2026-04-17 | 46.07 | 46.68 | 45.64 | 45.88 | -0.99% | 0.76 | 1.50% |
| 2026-04-16 | 45.90 | 46.41 | 45.71 | 46.34 | +1.29% | 0.86 | 1.69% |
| 2026-04-15 | 47.05 | 47.55 | 45.60 | 45.75 | -2.12% | 1.02 | 2.00% |
| 2026-04-14 | 46.35 | 47.86 | 46.33 | 46.74 | +1.90% | 1.39 | 2.69% |
| 2026-04-13 | 44.51 | 46.80 | 44.47 | 45.87 | +1.75% | 1.30 | 2.57% |
| 2026-04-10 | 45.13 | 46.00 | 45.01 | 45.08 | +0.85% | 0.78 | 1.56% |
| 2026-04-09 | 44.60 | 45.36 | 44.39 | 44.70 | -1.48% | 0.84 | 1.71% |
| 2026-04-08 | 43.50 | 45.39 | 43.50 | 45.37 | +6.70% | 1.02 | 2.08% |
| 2026-04-07 | 41.75 | 43.20 | 41.75 | 42.52 | +1.77% | 0.67 | 1.43% |
| 2026-04-03 | 42.68 | 42.68 | 41.23 | 41.78 | -0.97% | 0.69 | 1.49% |
| 2026-04-02 | 43.80 | 44.16 | 41.86 | 42.19 | -4.22% | 0.87 | 1.85% |
| 2026-04-01 | 43.99 | 44.25 | 42.89 | 44.05 | +4.31% | 1.01 | 2.10% |
| 2026-03-31 | 43.78 | 44.10 | 42.13 | 42.23 | -2.92% | 0.72 | 1.53% |
| 2026-03-30 | 43.10 | 43.62 | 42.61 | 43.50 | -0.98% | 0.58 | 1.22% |
| 2026-03-27 | 42.20 | 44.44 | 42.20 | 43.93 | +1.93% | 0.80 | 1.67% |
| 2026-03-26 | 44.12 | 44.55 | 42.88 | 43.10 | -3.17% | 1.15 | 2.39% |
| 2026-03-25 | 44.00 | 45.84 | 43.22 | 44.51 | +1.16% | 1.28 | 2.60% |