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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 36.05 | 37.36 | 35.26 | 37.15 | +2.85% | 0.91 | 2.26% |
| 2025-10-22 | 35.55 | 36.85 | 35.16 | 36.12 | +0.84% | 0.65 | 1.65% |
| 2025-10-21 | 34.82 | 36.29 | 34.54 | 35.82 | +2.93% | 0.76 | 1.94% |
| 2025-10-20 | 34.66 | 35.12 | 34.39 | 34.80 | +1.69% | 0.30 | 0.78% |
| 2025-10-17 | 35.55 | 36.06 | 34.00 | 34.22 | -4.33% | 0.58 | 1.51% |
| 2025-10-16 | 36.29 | 36.68 | 35.52 | 35.77 | -1.43% | 0.45 | 1.14% |
| 2025-10-15 | 36.38 | 36.85 | 35.80 | 36.29 | -0.25% | 0.53 | 1.33% |
| 2025-10-14 | 37.48 | 38.74 | 36.29 | 36.38 | -2.88% | 0.77 | 1.86% |
| 2025-10-13 | 35.82 | 37.60 | 35.55 | 37.46 | +1.44% | 0.69 | 1.70% |
| 2025-10-10 | 39.22 | 39.42 | 36.87 | 36.93 | -6.34% | 1.12 | 2.70% |
| 2025-10-09 | 39.70 | 40.30 | 39.33 | 39.43 | -0.68% | 1.02 | 2.31% |
| 2025-09-30 | 39.48 | 39.85 | 38.40 | 39.70 | +2.53% | 0.82 | 1.88% |
| 2025-09-29 | 38.91 | 39.28 | 38.00 | 38.72 | -0.10% | 0.80 | 1.89% |
| 2025-09-26 | 39.18 | 40.10 | 38.75 | 38.76 | -1.45% | 0.86 | 1.98% |
| 2025-09-25 | 39.95 | 40.50 | 39.11 | 39.33 | -0.51% | 0.87 | 2.00% |
| 2025-09-24 | 38.00 | 39.98 | 37.96 | 39.53 | +3.45% | 1.07 | 2.48% |
| 2025-09-23 | 38.64 | 38.70 | 36.70 | 38.21 | -0.91% | 0.69 | 1.67% |
| 2025-09-22 | 38.19 | 38.94 | 37.60 | 38.56 | +0.78% | 0.51 | 1.20% |
| 2025-09-19 | 38.50 | 39.18 | 38.00 | 38.26 | -0.36% | 0.54 | 1.26% |
| 2025-09-18 | 39.14 | 39.75 | 37.81 | 38.40 | -2.04% | 0.97 | 2.27% |