宏微科技 sh.688711
36.94
+10.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 34.00 | 38.25 | 33.92 | 36.94 | +10.10% | 8.62 | 11.08% |
| 2026-05-22 | 33.16 | 34.50 | 32.81 | 33.55 | +3.01% | 4.74 | 6.63% |
| 2026-05-21 | 35.64 | 35.64 | 32.30 | 32.57 | -8.87% | 6.03 | 8.31% |
| 2026-05-20 | 34.53 | 36.88 | 34.00 | 35.74 | +2.50% | 7.96 | 10.58% |
| 2026-05-19 | 31.50 | 34.89 | 31.50 | 34.87 | +10.87% | 7.31 | 10.21% |
| 2026-05-18 | 32.01 | 32.59 | 31.00 | 31.45 | -2.99% | 4.58 | 6.78% |
| 2026-05-15 | 34.00 | 34.63 | 32.07 | 32.42 | -5.87% | 6.75 | 9.55% |
| 2026-05-14 | 33.80 | 35.96 | 33.48 | 34.44 | +5.45% | 9.78 | 13.30% |
| 2026-05-13 | 30.10 | 33.05 | 29.60 | 32.66 | +7.40% | 5.74 | 8.52% |
| 2026-05-12 | 31.00 | 31.40 | 30.02 | 30.41 | -0.82% | 3.99 | 6.11% |
| 2026-05-11 | 29.50 | 30.83 | 28.92 | 30.66 | +8.00% | 4.40 | 6.92% |
| 2026-05-08 | 28.28 | 28.89 | 27.53 | 28.39 | +0.89% | 1.75 | 2.92% |
| 2026-05-07 | 27.25 | 28.28 | 27.06 | 28.14 | +3.49% | 1.95 | 3.30% |
| 2026-05-06 | 27.20 | 28.08 | 27.12 | 27.19 | +0.59% | 2.07 | 3.52% |
| 2026-04-30 | 27.50 | 27.65 | 25.80 | 27.03 | -2.59% | 2.67 | 4.70% |
| 2026-04-29 | 27.57 | 27.98 | 27.17 | 27.75 | +1.57% | 1.11 | 1.88% |
| 2026-04-28 | 28.00 | 28.45 | 27.30 | 27.32 | -3.02% | 1.52 | 2.56% |
| 2026-04-27 | 27.55 | 28.33 | 27.54 | 28.17 | +2.03% | 1.19 | 2.00% |
| 2026-04-24 | 27.62 | 28.17 | 27.55 | 27.61 | +0.47% | 1.20 | 2.01% |
| 2026-04-23 | 28.42 | 28.68 | 27.27 | 27.48 | -3.21% | 1.27 | 2.15% |