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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.45 | 33.96 | 32.01 | 32.79 | +0.12% | 4.13 | 5.85% |
| 2026-01-16 | 31.79 | 33.38 | 31.33 | 32.75 | +5.07% | 4.62 | 6.71% |
| 2026-01-15 | 31.36 | 31.86 | 30.51 | 31.17 | -0.70% | 2.93 | 4.44% |
| 2026-01-14 | 31.62 | 32.79 | 31.02 | 31.39 | -0.35% | 4.04 | 5.96% |
| 2026-01-13 | 33.95 | 34.00 | 31.41 | 31.50 | -8.38% | 5.10 | 7.37% |
| 2026-01-12 | 33.68 | 35.23 | 33.35 | 34.38 | +1.57% | 5.37 | 7.39% |
| 2026-01-09 | 31.80 | 35.30 | 31.50 | 33.85 | +5.22% | 5.89 | 8.24% |
| 2026-01-08 | 32.37 | 32.50 | 31.70 | 32.17 | -2.31% | 4.03 | 5.88% |
| 2026-01-07 | 31.30 | 33.48 | 31.00 | 32.93 | +4.41% | 5.85 | 8.46% |
| 2026-01-06 | 31.68 | 32.31 | 31.20 | 31.54 | -0.19% | 4.29 | 6.34% |
| 2026-01-05 | 31.45 | 32.43 | 31.33 | 31.60 | -0.41% | 4.99 | 7.36% |
| 2025-12-31 | 32.41 | 32.92 | 31.50 | 31.73 | -4.20% | 5.99 | 8.74% |
| 2025-12-30 | 30.12 | 33.54 | 29.60 | 33.12 | +6.56% | 10.70 | 15.84% |
| 2025-12-29 | 28.50 | 32.00 | 28.22 | 31.08 | +8.90% | 8.32 | 12.92% |
| 2025-12-26 | 29.57 | 29.58 | 28.22 | 28.54 | -4.80% | 5.88 | 9.61% |
| 2025-12-25 | 28.00 | 30.55 | 27.98 | 29.98 | +6.12% | 6.79 | 10.86% |
| 2025-12-24 | 27.12 | 28.80 | 27.09 | 28.25 | +4.17% | 5.24 | 8.77% |
| 2025-12-23 | 27.00 | 27.47 | 26.76 | 27.12 | -0.44% | 3.39 | 5.86% |
| 2025-12-22 | 27.49 | 28.49 | 27.19 | 27.24 | -0.91% | 7.20 | 12.17% |
| 2025-12-19 | 26.50 | 29.38 | 26.50 | 27.49 | +12.30% | 10.42 | 17.12% |