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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.08 | 22.98 | 21.01 | 22.51 | +7.04% | 4.18 | 8.89% |
| 2025-07-22 | 20.56 | 21.58 | 20.28 | 21.03 | +1.01% | 2.44 | 5.46% |
| 2025-07-21 | 20.62 | 20.85 | 19.80 | 20.82 | +0.48% | 2.29 | 5.28% |
| 2025-07-18 | 21.14 | 21.50 | 20.36 | 20.72 | -0.67% | 2.84 | 6.40% |
| 2025-07-17 | 20.44 | 21.37 | 20.34 | 20.86 | +2.76% | 3.35 | 7.59% |
| 2025-07-16 | 19.50 | 22.29 | 19.29 | 20.30 | +8.09% | 6.32 | 14.28% |
| 2025-07-15 | 17.84 | 18.99 | 17.44 | 18.78 | +5.39% | 1.77 | 4.55% |
| 2025-07-14 | 17.70 | 17.95 | 17.59 | 17.82 | +0.85% | 0.47 | 1.24% |
| 2025-07-11 | 17.65 | 17.76 | 17.46 | 17.67 | +0.23% | 0.51 | 1.37% |
| 2025-07-10 | 17.87 | 17.95 | 17.60 | 17.63 | -0.84% | 0.61 | 1.62% |
| 2025-07-09 | 17.85 | 18.28 | 17.73 | 17.78 | -0.06% | 0.96 | 2.51% |
| 2025-07-08 | 17.20 | 17.83 | 17.17 | 17.79 | +4.10% | 0.87 | 2.31% |
| 2025-07-07 | 17.10 | 17.24 | 17.00 | 17.09 | -0.23% | 0.34 | 0.93% |
| 2025-07-04 | 17.70 | 17.86 | 17.04 | 17.13 | -1.27% | 0.88 | 2.38% |
| 2025-07-03 | 17.38 | 17.56 | 17.28 | 17.35 | -0.23% | 0.36 | 0.98% |
| 2025-07-02 | 17.57 | 17.64 | 17.24 | 17.39 | -1.53% | 0.61 | 1.65% |
| 2025-07-01 | 17.58 | 17.84 | 17.42 | 17.66 | +0.40% | 0.66 | 1.76% |
| 2025-06-30 | 17.19 | 17.63 | 17.19 | 17.59 | +2.15% | 0.62 | 1.66% |
| 2025-06-27 | 17.19 | 17.35 | 16.99 | 17.22 | +1.06% | 0.57 | 1.57% |
| 2025-06-26 | 17.24 | 17.29 | 16.99 | 17.04 | -0.93% | 0.61 | 1.67% |