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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.40 | 25.00 | 24.31 | 24.48 | -0.89% | 1.39 | 2.65% |
| 2025-12-17 | 24.00 | 24.76 | 23.63 | 24.70 | +2.66% | 1.96 | 3.81% |
| 2025-12-16 | 25.60 | 25.60 | 23.78 | 24.06 | -6.49% | 2.59 | 4.98% |
| 2025-12-15 | 25.60 | 26.46 | 25.46 | 25.73 | -0.62% | 2.55 | 4.63% |
| 2025-12-12 | 24.52 | 26.47 | 24.52 | 25.89 | +4.19% | 3.48 | 6.37% |
| 2025-12-11 | 25.89 | 26.13 | 24.74 | 24.85 | -4.79% | 2.94 | 5.49% |
| 2025-12-10 | 26.01 | 26.40 | 25.53 | 26.10 | -0.80% | 2.92 | 5.30% |
| 2025-12-09 | 27.40 | 27.42 | 26.21 | 26.31 | -4.01% | 4.69 | 8.26% |
| 2025-12-08 | 27.20 | 27.86 | 26.88 | 27.41 | -1.97% | 5.61 | 9.61% |
| 2025-12-05 | 28.12 | 28.40 | 26.50 | 27.96 | -0.14% | 6.16 | 10.56% |
| 2025-12-04 | 27.99 | 29.48 | 27.21 | 28.00 | +9.55% | 10.10 | 16.60% |
| 2025-12-03 | 27.00 | 27.32 | 24.92 | 25.56 | -2.89% | 6.61 | 12.02% |
| 2025-12-02 | 22.72 | 26.58 | 22.35 | 26.32 | +15.85% | 8.33 | 15.75% |
| 2025-12-01 | 22.91 | 23.05 | 22.40 | 22.72 | -0.83% | 1.14 | 2.37% |
| 2025-11-28 | 22.25 | 22.94 | 22.25 | 22.91 | +2.05% | 0.96 | 1.98% |
| 2025-11-27 | 22.35 | 23.06 | 22.30 | 22.45 | +0.99% | 0.88 | 1.83% |
| 2025-11-26 | 22.49 | 22.94 | 22.11 | 22.23 | -1.20% | 1.21 | 2.53% |
| 2025-11-25 | 22.55 | 23.26 | 22.41 | 22.50 | +0.67% | 1.34 | 2.77% |
| 2025-11-24 | 21.86 | 22.51 | 21.68 | 22.35 | +2.62% | 1.16 | 2.46% |
| 2025-11-21 | 23.10 | 23.30 | 21.68 | 21.78 | -7.67% | 2.53 | 5.33% |