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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 43.53 | 44.03 | 42.20 | 44.00 | +3.72% | 1.18 | 2.49% |
| 2026-03-23 | 44.98 | 45.49 | 42.31 | 42.42 | -7.80% | 1.62 | 3.38% |
| 2026-03-20 | 47.74 | 48.82 | 46.01 | 46.01 | -2.99% | 1.55 | 2.99% |
| 2026-03-19 | 47.87 | 48.28 | 46.60 | 47.43 | -1.92% | 1.32 | 2.53% |
| 2026-03-18 | 48.36 | 48.45 | 47.10 | 48.36 | +1.68% | 1.12 | 2.12% |
| 2026-03-17 | 49.27 | 49.77 | 47.50 | 47.56 | -3.47% | 1.20 | 2.25% |
| 2026-03-16 | 47.29 | 49.58 | 47.02 | 49.27 | +3.88% | 1.91 | 3.57% |
| 2026-03-13 | 46.83 | 48.76 | 46.60 | 47.43 | +0.23% | 1.20 | 2.29% |
| 2026-03-12 | 48.30 | 48.99 | 47.01 | 47.32 | -3.05% | 1.46 | 2.77% |
| 2026-03-11 | 49.96 | 50.47 | 48.27 | 48.81 | -2.22% | 1.94 | 3.58% |
| 2026-03-10 | 48.30 | 50.44 | 47.52 | 49.92 | +5.58% | 2.46 | 4.53% |
| 2026-03-09 | 46.00 | 47.28 | 45.03 | 47.28 | +0.19% | 1.40 | 2.75% |
| 2026-03-06 | 46.80 | 47.77 | 46.74 | 47.19 | +0.06% | 1.22 | 2.35% |
| 2026-03-05 | 46.42 | 48.35 | 46.42 | 47.16 | +3.83% | 2.01 | 3.84% |
| 2026-03-04 | 45.58 | 46.68 | 45.04 | 45.42 | -1.05% | 1.45 | 2.88% |
| 2026-03-03 | 50.50 | 50.50 | 45.64 | 45.90 | -8.20% | 2.45 | 4.69% |
| 2026-03-02 | 51.57 | 52.30 | 49.89 | 50.00 | -4.96% | 2.04 | 3.66% |
| 2026-02-27 | 52.30 | 52.64 | 51.00 | 52.61 | -0.17% | 1.57 | 2.74% |
| 2026-02-26 | 52.52 | 52.76 | 50.50 | 52.70 | +0.38% | 2.09 | 3.65% |
| 2026-02-25 | 52.20 | 52.59 | 51.25 | 52.50 | +1.82% | 2.35 | 4.09% |