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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.30 | 29.00 | 27.86 | 28.69 | +1.06% | 2.76 | 4.55% |
| 2025-08-19 | 29.08 | 30.83 | 28.33 | 28.39 | -3.89% | 5.54 | 8.78% |
| 2025-08-18 | 28.80 | 29.80 | 28.23 | 29.54 | +2.57% | 4.97 | 7.98% |
| 2025-08-15 | 27.58 | 29.18 | 27.20 | 28.80 | +5.96% | 4.27 | 7.08% |
| 2025-08-14 | 28.30 | 28.51 | 27.05 | 27.18 | -5.26% | 4.50 | 7.66% |
| 2025-08-13 | 28.95 | 30.36 | 28.46 | 28.69 | -0.73% | 3.85 | 6.19% |
| 2025-08-12 | 28.94 | 29.65 | 28.27 | 28.90 | -1.16% | 3.31 | 5.38% |
| 2025-08-11 | 29.83 | 29.83 | 28.25 | 29.24 | -1.81% | 4.14 | 6.71% |
| 2025-08-08 | 29.47 | 29.88 | 28.40 | 29.78 | +1.02% | 3.85 | 6.19% |
| 2025-08-07 | 29.13 | 31.88 | 29.01 | 29.48 | -5.57% | 7.84 | 12.30% |
| 2025-08-06 | 25.80 | 31.22 | 25.60 | 31.22 | +19.98% | 7.86 | 12.96% |
| 2025-08-05 | 27.02 | 27.99 | 25.80 | 26.02 | -4.97% | 3.72 | 6.53% |
| 2025-08-04 | 27.16 | 28.00 | 26.33 | 27.38 | +2.16% | 3.36 | 5.80% |
| 2025-08-01 | 26.07 | 26.80 | 25.40 | 26.80 | +0.83% | 3.08 | 5.52% |
| 2025-07-31 | 27.33 | 28.40 | 25.95 | 26.58 | -3.70% | 5.12 | 8.91% |
| 2025-07-30 | 25.00 | 29.12 | 24.50 | 27.60 | +10.62% | 5.90 | 10.30% |
| 2025-07-29 | 23.21 | 25.28 | 23.00 | 24.95 | +6.53% | 3.44 | 6.66% |
| 2025-07-28 | 23.00 | 23.96 | 22.44 | 23.42 | +3.95% | 3.13 | 6.31% |
| 2025-07-25 | 22.00 | 23.16 | 21.93 | 22.53 | +2.78% | 2.45 | 5.12% |
| 2025-07-24 | 22.95 | 22.95 | 21.90 | 21.92 | -2.62% | 2.85 | 5.99% |