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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 43.89 | 44.90 | 43.35 | 43.99 | -0.09% | 0.87 | 1.79% |
| 2025-12-17 | 45.50 | 46.05 | 42.82 | 44.03 | -2.91% | 1.29 | 2.66% |
| 2025-12-16 | 44.87 | 46.70 | 42.65 | 45.35 | +1.41% | 1.76 | 3.61% |
| 2025-12-15 | 45.20 | 45.99 | 44.72 | 44.72 | -2.57% | 1.01 | 2.03% |
| 2025-12-12 | 46.01 | 46.53 | 44.57 | 45.90 | -0.26% | 1.29 | 2.57% |
| 2025-12-11 | 48.70 | 48.70 | 45.95 | 46.02 | -4.72% | 1.42 | 2.77% |
| 2025-12-10 | 47.50 | 48.85 | 46.26 | 48.30 | +1.56% | 1.55 | 2.94% |
| 2025-12-09 | 48.50 | 48.70 | 47.35 | 47.56 | -2.72% | 1.59 | 3.02% |
| 2025-12-08 | 48.08 | 49.50 | 47.51 | 48.89 | +1.90% | 2.54 | 4.76% |
| 2025-12-05 | 45.92 | 49.60 | 43.93 | 47.98 | +6.43% | 3.20 | 6.17% |
| 2025-12-04 | 45.44 | 46.63 | 44.78 | 45.08 | -1.77% | 1.55 | 3.10% |
| 2025-12-03 | 47.57 | 48.00 | 45.15 | 45.89 | -2.78% | 1.69 | 3.34% |
| 2025-12-02 | 48.01 | 48.19 | 46.77 | 47.20 | -2.12% | 1.88 | 3.61% |
| 2025-12-01 | 49.58 | 49.85 | 47.90 | 48.22 | -3.13% | 2.67 | 5.00% |
| 2025-11-28 | 50.06 | 51.66 | 49.00 | 49.78 | -3.51% | 4.09 | 7.41% |
| 2025-11-27 | 50.18 | 55.50 | 49.43 | 51.59 | +3.26% | 7.73 | 13.58% |
| 2025-11-26 | 41.00 | 49.96 | 41.00 | 49.96 | +20.01% | 3.62 | 6.94% |
| 2025-11-25 | 40.18 | 42.39 | 40.18 | 41.63 | +3.89% | 1.29 | 2.82% |
| 2025-11-24 | 40.61 | 41.26 | 39.01 | 40.07 | -0.12% | 1.32 | 3.02% |
| 2025-11-21 | 44.00 | 44.61 | 40.06 | 40.12 | -9.44% | 1.92 | 4.20% |