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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.22 | 25.22 | 23.99 | 24.66 | -2.49% | 1.87 | 3.59% |
| 2025-10-22 | 25.93 | 26.05 | 25.00 | 25.29 | -2.28% | 2.03 | 3.76% |
| 2025-10-21 | 25.45 | 26.25 | 25.30 | 25.88 | +2.37% | 2.00 | 3.62% |
| 2025-10-20 | 26.00 | 26.49 | 25.10 | 25.28 | -1.67% | 2.56 | 4.67% |
| 2025-10-17 | 28.50 | 29.44 | 25.61 | 25.71 | -10.76% | 5.17 | 8.94% |
| 2025-10-16 | 29.00 | 30.60 | 28.41 | 28.81 | +1.44% | 6.25 | 9.96% |
| 2025-10-15 | 28.02 | 29.30 | 27.91 | 28.40 | -0.28% | 4.21 | 6.95% |
| 2025-10-14 | 28.55 | 31.50 | 27.96 | 28.48 | +1.24% | 8.91 | 14.10% |
| 2025-10-13 | 25.00 | 28.39 | 24.60 | 28.13 | +8.82% | 4.04 | 7.08% |
| 2025-10-10 | 28.20 | 28.53 | 25.81 | 25.85 | -7.68% | 4.18 | 7.35% |
| 2025-10-09 | 27.20 | 28.58 | 26.86 | 28.00 | +5.82% | 4.35 | 7.27% |
| 2025-09-30 | 25.99 | 26.98 | 25.99 | 26.46 | +2.20% | 1.59 | 2.81% |
| 2025-09-29 | 26.01 | 26.39 | 25.51 | 25.89 | -1.18% | 1.99 | 3.62% |
| 2025-09-26 | 26.58 | 27.45 | 26.18 | 26.20 | -3.46% | 1.82 | 3.20% |
| 2025-09-25 | 26.90 | 28.50 | 26.81 | 27.14 | +0.82% | 2.89 | 4.90% |
| 2025-09-24 | 26.76 | 27.40 | 26.48 | 26.92 | +0.60% | 1.84 | 3.21% |
| 2025-09-23 | 27.18 | 27.42 | 25.88 | 26.76 | -2.23% | 2.50 | 4.43% |
| 2025-09-22 | 27.51 | 27.82 | 26.96 | 27.37 | -0.91% | 2.33 | 4.00% |
| 2025-09-19 | 27.33 | 28.49 | 27.30 | 27.62 | +1.17% | 2.92 | 4.91% |
| 2025-09-18 | 28.77 | 29.20 | 27.00 | 27.30 | -5.37% | 4.67 | 7.78% |