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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.88 | 24.10 | 22.66 | 23.59 | +5.12% | 2.95 | 5.90% |
| 2025-11-19 | 23.12 | 23.30 | 22.36 | 22.44 | -2.69% | 0.91 | 1.89% |
| 2025-11-18 | 23.31 | 23.49 | 22.98 | 23.06 | -1.07% | 0.94 | 1.91% |
| 2025-11-17 | 23.15 | 23.40 | 23.01 | 23.31 | +0.91% | 0.99 | 2.01% |
| 2025-11-14 | 23.37 | 23.87 | 22.90 | 23.10 | -2.12% | 1.48 | 2.96% |
| 2025-11-13 | 23.26 | 24.05 | 23.11 | 23.60 | +1.37% | 1.17 | 2.32% |
| 2025-11-12 | 23.71 | 23.85 | 22.88 | 23.28 | -2.63% | 1.40 | 2.82% |
| 2025-11-11 | 24.45 | 24.84 | 23.71 | 23.91 | -1.56% | 1.25 | 2.42% |
| 2025-11-10 | 24.77 | 24.90 | 24.02 | 24.29 | -1.94% | 1.19 | 2.31% |
| 2025-11-07 | 24.97 | 25.22 | 24.50 | 24.77 | -2.29% | 1.47 | 2.77% |
| 2025-11-06 | 24.90 | 26.07 | 24.90 | 25.35 | +0.32% | 2.39 | 4.42% |
| 2025-11-05 | 23.44 | 25.95 | 23.31 | 25.27 | +6.58% | 3.05 | 5.79% |
| 2025-11-04 | 24.55 | 24.67 | 23.45 | 23.71 | -3.62% | 1.67 | 3.28% |
| 2025-11-03 | 25.00 | 25.00 | 23.91 | 24.60 | -1.60% | 1.64 | 3.16% |
| 2025-10-31 | 25.20 | 26.19 | 24.97 | 25.00 | -1.07% | 1.95 | 3.60% |
| 2025-10-30 | 25.71 | 26.07 | 24.87 | 25.27 | -1.44% | 2.04 | 3.76% |
| 2025-10-29 | 26.14 | 26.20 | 25.42 | 25.64 | -1.99% | 2.08 | 3.80% |
| 2025-10-28 | 26.21 | 26.80 | 25.88 | 26.16 | -1.51% | 1.65 | 2.94% |
| 2025-10-27 | 25.90 | 26.97 | 25.43 | 26.56 | +2.99% | 2.69 | 4.80% |
| 2025-10-24 | 24.94 | 25.86 | 24.82 | 25.79 | +4.58% | 1.86 | 3.42% |