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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 55.01 | 55.86 | 51.38 | 51.56 | -5.50% | 3.32 | 5.75% |
| 2026-02-13 | 55.20 | 56.20 | 54.55 | 54.56 | -1.99% | 1.13 | 1.85% |
| 2026-02-12 | 55.08 | 56.90 | 55.01 | 55.67 | +0.11% | 1.72 | 2.80% |
| 2026-02-11 | 56.82 | 56.98 | 54.00 | 55.61 | -2.23% | 2.71 | 4.43% |
| 2026-02-10 | 58.56 | 59.47 | 56.81 | 56.88 | -3.02% | 1.90 | 2.98% |
| 2026-02-09 | 59.66 | 59.91 | 58.08 | 58.65 | +0.27% | 1.77 | 2.73% |
| 2026-02-06 | 61.56 | 61.56 | 58.40 | 58.49 | -6.39% | 2.32 | 3.54% |
| 2026-02-05 | 59.02 | 63.09 | 59.02 | 62.48 | +1.59% | 3.17 | 4.68% |
| 2026-02-04 | 60.60 | 61.80 | 58.52 | 61.50 | -0.49% | 2.59 | 3.93% |
| 2026-02-03 | 59.61 | 62.60 | 57.78 | 61.80 | +5.26% | 3.49 | 5.20% |
| 2026-02-02 | 62.42 | 66.25 | 58.31 | 58.71 | -13.90% | 5.23 | 7.87% |
| 2026-01-30 | 65.39 | 70.80 | 65.39 | 68.19 | +3.32% | 5.98 | 7.93% |
| 2026-01-29 | 70.55 | 72.16 | 65.88 | 66.00 | -7.67% | 6.15 | 8.15% |
| 2026-01-28 | 64.41 | 76.20 | 64.41 | 71.48 | +12.57% | 9.85 | 12.33% |
| 2026-01-27 | 55.28 | 65.42 | 55.01 | 63.50 | +16.30% | 7.78 | 11.53% |
| 2026-01-26 | 54.88 | 57.00 | 53.50 | 54.60 | -0.85% | 3.50 | 5.76% |
| 2026-01-23 | 55.50 | 57.70 | 54.13 | 55.07 | -6.53% | 6.24 | 10.20% |
| 2026-01-22 | 49.47 | 58.92 | 48.88 | 58.92 | +20.00% | 7.40 | 12.19% |
| 2026-01-21 | 47.47 | 49.48 | 47.09 | 49.10 | +2.21% | 2.04 | 3.80% |
| 2026-01-20 | 46.87 | 49.36 | 46.61 | 48.04 | +2.04% | 2.35 | 4.42% |