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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.13 | 28.39 | 27.80 | 28.39 | +0.75% | 1.23 | 2.04% |
| 2026-04-21 | 28.50 | 28.53 | 27.84 | 28.18 | -1.23% | 1.13 | 1.88% |
| 2026-04-20 | 28.50 | 29.33 | 28.23 | 28.53 | 0.00% | 1.30 | 2.12% |
| 2026-04-17 | 28.26 | 28.82 | 27.87 | 28.53 | +1.86% | 1.23 | 2.03% |
| 2026-04-16 | 27.65 | 28.09 | 27.50 | 28.01 | +2.04% | 0.97 | 1.63% |
| 2026-04-15 | 28.27 | 28.35 | 27.32 | 27.45 | -1.96% | 1.12 | 1.89% |
| 2026-04-14 | 27.86 | 28.56 | 27.54 | 28.00 | +1.93% | 1.26 | 2.11% |
| 2026-04-13 | 27.20 | 27.81 | 27.17 | 27.47 | +0.22% | 0.86 | 1.46% |
| 2026-04-10 | 27.47 | 27.96 | 27.40 | 27.41 | +0.77% | 1.09 | 1.86% |
| 2026-04-09 | 27.29 | 27.77 | 27.00 | 27.20 | -1.23% | 1.06 | 1.82% |
| 2026-04-08 | 26.76 | 27.57 | 26.71 | 27.54 | +6.33% | 1.25 | 2.15% |
| 2026-04-07 | 25.80 | 26.38 | 25.76 | 25.90 | +1.05% | 0.77 | 1.38% |
| 2026-04-03 | 25.82 | 26.11 | 25.60 | 25.63 | -0.74% | 0.66 | 1.20% |
| 2026-04-02 | 27.03 | 27.03 | 25.58 | 25.82 | -4.37% | 1.05 | 1.89% |
| 2026-04-01 | 26.80 | 27.08 | 26.53 | 27.00 | +3.77% | 1.04 | 1.82% |
| 2026-03-31 | 26.27 | 26.76 | 26.02 | 26.02 | -1.66% | 0.81 | 1.45% |
| 2026-03-30 | 26.34 | 26.56 | 25.93 | 26.46 | -0.97% | 0.73 | 1.31% |
| 2026-03-27 | 25.87 | 26.99 | 25.86 | 26.72 | +1.79% | 0.88 | 1.55% |
| 2026-03-26 | 27.20 | 27.27 | 26.15 | 26.25 | -2.89% | 0.96 | 1.70% |
| 2026-03-25 | 26.85 | 27.68 | 26.84 | 27.03 | +0.86% | 1.44 | 2.48% |