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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 44.19 | 45.71 | 42.74 | 44.30 | +1.51% | 2.62 | 5.38% |
| 2025-11-19 | 45.30 | 45.79 | 43.50 | 43.64 | -3.24% | 2.20 | 4.51% |
| 2025-11-18 | 40.90 | 48.84 | 40.88 | 45.10 | +9.63% | 3.56 | 7.13% |
| 2025-11-17 | 40.65 | 41.51 | 40.65 | 41.14 | +1.11% | 0.50 | 1.11% |
| 2025-11-14 | 41.43 | 41.84 | 40.61 | 40.69 | -3.07% | 0.67 | 1.48% |
| 2025-11-13 | 41.16 | 42.36 | 40.99 | 41.98 | +0.94% | 0.95 | 2.08% |
| 2025-11-12 | 41.54 | 42.58 | 40.73 | 41.59 | +0.46% | 0.90 | 1.97% |
| 2025-11-11 | 42.32 | 43.35 | 41.22 | 41.40 | -2.45% | 0.75 | 1.63% |
| 2025-11-10 | 41.00 | 43.56 | 40.56 | 42.44 | +3.94% | 1.29 | 2.77% |
| 2025-11-07 | 40.85 | 41.40 | 40.30 | 40.83 | -1.07% | 0.66 | 1.47% |
| 2025-11-06 | 41.84 | 42.28 | 40.82 | 41.27 | -2.09% | 0.99 | 2.17% |
| 2025-11-05 | 42.71 | 43.13 | 41.00 | 42.15 | -1.91% | 1.55 | 3.35% |
| 2025-11-04 | 42.44 | 45.83 | 42.30 | 42.97 | +1.34% | 2.17 | 4.50% |
| 2025-11-03 | 40.58 | 42.88 | 39.75 | 42.40 | +4.82% | 1.45 | 3.18% |
| 2025-10-31 | 40.50 | 41.21 | 39.74 | 40.45 | -0.59% | 0.82 | 1.84% |
| 2025-10-30 | 40.83 | 41.59 | 40.53 | 40.69 | -0.76% | 0.86 | 1.91% |
| 2025-10-29 | 40.11 | 41.89 | 40.11 | 41.00 | +1.51% | 1.28 | 2.82% |
| 2025-10-28 | 40.96 | 40.96 | 40.07 | 40.39 | -0.62% | 1.09 | 2.46% |
| 2025-10-27 | 40.06 | 41.36 | 39.51 | 40.64 | +2.63% | 1.41 | 3.17% |
| 2025-10-24 | 36.60 | 40.92 | 36.60 | 39.60 | +6.59% | 1.89 | 4.36% |