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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.02 | 26.90 | 25.41 | 26.80 | +5.06% | 1.56 | 2.81% |
| 2026-03-23 | 26.85 | 27.41 | 25.37 | 25.51 | -7.44% | 2.39 | 4.25% |
| 2026-03-20 | 28.35 | 28.67 | 27.49 | 27.56 | -2.37% | 1.49 | 2.47% |
| 2026-03-19 | 28.80 | 28.80 | 28.00 | 28.23 | -3.72% | 1.57 | 2.60% |
| 2026-03-18 | 29.07 | 29.42 | 28.80 | 29.32 | +1.45% | 1.26 | 2.03% |
| 2026-03-17 | 30.60 | 30.80 | 28.90 | 28.90 | -5.43% | 1.68 | 2.66% |
| 2026-03-16 | 29.83 | 30.65 | 29.61 | 30.56 | +0.76% | 1.43 | 2.22% |
| 2026-03-13 | 30.02 | 30.95 | 29.93 | 30.33 | -1.78% | 1.53 | 2.36% |
| 2026-03-12 | 31.06 | 31.52 | 30.10 | 30.88 | -0.77% | 1.69 | 2.57% |
| 2026-03-11 | 31.93 | 32.98 | 31.10 | 31.12 | -2.75% | 2.12 | 3.11% |
| 2026-03-10 | 31.27 | 32.05 | 31.19 | 32.00 | +4.27% | 2.20 | 3.25% |
| 2026-03-09 | 29.98 | 30.84 | 29.20 | 30.69 | -2.01% | 2.36 | 3.71% |
| 2026-03-06 | 30.62 | 32.21 | 30.38 | 31.32 | +1.69% | 2.26 | 3.40% |
| 2026-03-05 | 30.98 | 31.50 | 30.41 | 30.80 | +2.43% | 2.21 | 3.35% |
| 2026-03-04 | 29.35 | 30.78 | 29.23 | 30.07 | -0.43% | 2.09 | 3.27% |
| 2026-03-03 | 33.45 | 33.84 | 29.76 | 30.20 | -9.99% | 4.47 | 6.74% |
| 2026-03-02 | 33.80 | 34.77 | 33.41 | 33.55 | -3.48% | 3.01 | 4.16% |
| 2026-02-27 | 34.30 | 35.06 | 34.12 | 34.76 | -1.00% | 2.38 | 3.24% |
| 2026-02-26 | 34.54 | 35.25 | 33.33 | 35.11 | +0.66% | 4.65 | 6.35% |
| 2026-02-25 | 34.24 | 35.58 | 33.25 | 34.88 | +1.87% | 4.70 | 6.41% |