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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 33.36 | 36.68 | 32.06 | 34.24 | +4.29% | 4.68 | 6.49% |
| 2026-02-13 | 32.60 | 33.79 | 32.58 | 32.83 | -0.58% | 2.94 | 4.16% |
| 2026-02-12 | 31.45 | 33.38 | 30.78 | 33.02 | +7.31% | 4.84 | 6.99% |
| 2026-02-11 | 30.70 | 31.03 | 30.52 | 30.77 | -0.26% | 1.29 | 1.97% |
| 2026-02-10 | 30.80 | 31.12 | 30.65 | 30.85 | +0.10% | 1.35 | 2.05% |
| 2026-02-09 | 30.65 | 31.18 | 30.24 | 30.82 | +2.97% | 1.64 | 2.50% |
| 2026-02-06 | 29.80 | 30.60 | 29.41 | 29.93 | -0.30% | 1.56 | 2.44% |
| 2026-02-05 | 30.00 | 30.43 | 29.15 | 30.02 | -1.67% | 2.38 | 3.76% |
| 2026-02-04 | 31.31 | 31.31 | 30.04 | 30.53 | -2.40% | 1.95 | 3.00% |
| 2026-02-03 | 30.50 | 31.60 | 30.16 | 31.28 | +4.02% | 2.09 | 3.17% |
| 2026-02-02 | 31.23 | 32.10 | 30.07 | 30.07 | -2.27% | 2.52 | 3.81% |
| 2026-01-30 | 30.50 | 31.00 | 29.45 | 30.77 | +0.07% | 3.06 | 4.75% |
| 2026-01-29 | 32.69 | 33.17 | 30.75 | 30.75 | -6.96% | 3.87 | 5.72% |
| 2026-01-28 | 33.50 | 34.62 | 32.81 | 33.05 | -1.72% | 3.18 | 4.46% |
| 2026-01-27 | 32.36 | 34.19 | 30.90 | 33.63 | +2.78% | 4.60 | 6.64% |
| 2026-01-26 | 34.70 | 35.93 | 32.38 | 32.72 | -6.41% | 5.36 | 7.39% |
| 2026-01-23 | 32.71 | 35.86 | 32.71 | 34.96 | +6.26% | 5.41 | 7.35% |
| 2026-01-22 | 33.85 | 33.99 | 32.65 | 32.90 | -1.94% | 2.92 | 4.16% |
| 2026-01-21 | 31.93 | 33.73 | 31.81 | 33.55 | +4.06% | 3.92 | 5.53% |
| 2026-01-20 | 32.57 | 33.14 | 31.70 | 32.24 | -1.68% | 2.78 | 4.04% |