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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 48.31 | 48.46 | 46.60 | 47.08 | -2.45% | 1.17 | 2.25% |
| 2026-01-16 | 46.59 | 48.34 | 45.67 | 48.26 | +4.73% | 1.91 | 3.66% |
| 2026-01-15 | 46.23 | 46.71 | 44.56 | 46.08 | -1.48% | 1.46 | 2.93% |
| 2026-01-14 | 46.52 | 47.56 | 45.61 | 46.77 | +1.04% | 1.83 | 3.56% |
| 2026-01-13 | 48.60 | 48.60 | 46.29 | 46.29 | -4.87% | 1.60 | 3.08% |
| 2026-01-12 | 47.18 | 49.32 | 46.82 | 48.66 | +3.27% | 1.94 | 3.66% |
| 2026-01-09 | 46.90 | 48.19 | 45.91 | 47.12 | +0.58% | 1.51 | 2.92% |
| 2026-01-08 | 46.46 | 47.58 | 46.00 | 46.85 | +0.62% | 1.42 | 2.75% |
| 2026-01-07 | 46.80 | 46.80 | 45.55 | 46.56 | +0.34% | 1.37 | 2.69% |
| 2026-01-06 | 45.20 | 47.47 | 44.80 | 46.40 | +2.65% | 1.88 | 3.71% |
| 2026-01-05 | 42.90 | 46.15 | 42.59 | 45.20 | +6.33% | 1.84 | 3.73% |
| 2025-12-31 | 44.18 | 44.76 | 42.42 | 42.51 | -3.87% | 1.22 | 2.59% |
| 2025-12-30 | 43.48 | 45.65 | 43.48 | 44.22 | +0.39% | 1.12 | 2.27% |
| 2025-12-29 | 44.26 | 45.62 | 43.81 | 44.05 | -1.43% | 0.92 | 1.88% |
| 2025-12-26 | 45.00 | 46.80 | 44.45 | 44.69 | -0.91% | 1.36 | 2.72% |
| 2025-12-25 | 44.50 | 45.90 | 44.37 | 45.10 | +0.20% | 0.89 | 1.79% |
| 2025-12-24 | 45.49 | 47.38 | 44.92 | 45.01 | +1.15% | 1.61 | 3.18% |
| 2025-12-23 | 44.39 | 45.00 | 43.52 | 44.50 | +0.02% | 0.79 | 1.63% |
| 2025-12-22 | 43.50 | 44.77 | 42.92 | 44.49 | +2.75% | 0.88 | 1.82% |
| 2025-12-19 | 44.21 | 44.50 | 42.96 | 43.30 | -1.57% | 0.97 | 2.02% |