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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 38.31 | 39.88 | 38.31 | 39.20 | +0.82% | 0.62 | 1.44% |
| 2025-09-16 | 38.40 | 39.24 | 38.04 | 38.88 | +0.67% | 0.61 | 1.44% |
| 2025-09-15 | 40.00 | 40.00 | 38.40 | 38.62 | +0.73% | 0.74 | 1.74% |
| 2025-09-12 | 37.69 | 38.78 | 37.39 | 38.34 | +1.72% | 0.63 | 1.49% |
| 2025-09-11 | 36.28 | 37.70 | 35.64 | 37.69 | +4.00% | 0.59 | 1.45% |
| 2025-09-10 | 36.81 | 37.06 | 36.13 | 36.24 | -1.04% | 0.32 | 0.79% |
| 2025-09-09 | 37.17 | 37.66 | 36.48 | 36.62 | -2.35% | 0.51 | 1.24% |
| 2025-09-08 | 37.07 | 37.77 | 36.55 | 37.50 | +1.08% | 0.53 | 1.31% |
| 2025-09-05 | 35.45 | 37.30 | 35.45 | 37.10 | +3.75% | 0.73 | 1.81% |
| 2025-09-04 | 36.58 | 36.90 | 34.80 | 35.76 | -2.24% | 0.84 | 2.14% |
| 2025-09-03 | 37.14 | 37.84 | 36.22 | 36.58 | -0.89% | 0.76 | 1.87% |
| 2025-09-02 | 39.16 | 39.16 | 36.65 | 36.91 | -5.75% | 0.95 | 2.30% |
| 2025-09-01 | 38.76 | 39.78 | 38.37 | 39.16 | +1.03% | 0.86 | 1.99% |
| 2025-08-29 | 39.29 | 39.43 | 38.06 | 38.76 | -1.57% | 0.90 | 2.13% |
| 2025-08-28 | 38.50 | 39.46 | 37.62 | 39.38 | +1.86% | 1.26 | 2.95% |
| 2025-08-27 | 39.28 | 40.50 | 38.66 | 38.66 | -1.50% | 1.40 | 3.21% |
| 2025-08-26 | 39.62 | 40.02 | 38.95 | 39.25 | -1.28% | 0.97 | 2.22% |
| 2025-08-25 | 40.50 | 40.89 | 39.24 | 39.76 | -1.32% | 1.49 | 3.40% |
| 2025-08-22 | 38.61 | 40.50 | 38.61 | 40.29 | +2.68% | 1.56 | 3.55% |
| 2025-08-21 | 40.40 | 41.80 | 38.60 | 39.24 | -1.78% | 1.51 | 3.42% |