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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.67 | 29.36 | 28.23 | 28.85 | -0.14% | 2.69 | 4.39% |
| 2025-09-16 | 28.68 | 30.30 | 28.47 | 28.89 | +2.23% | 4.07 | 6.54% |
| 2025-09-15 | 28.98 | 29.27 | 27.98 | 28.26 | -0.35% | 2.43 | 3.99% |
| 2025-09-12 | 28.23 | 29.49 | 28.09 | 28.36 | -1.70% | 3.24 | 5.33% |
| 2025-09-11 | 28.00 | 29.96 | 27.90 | 28.85 | +1.84% | 4.57 | 7.37% |
| 2025-09-10 | 27.68 | 28.37 | 27.67 | 28.33 | +0.21% | 2.29 | 3.83% |
| 2025-09-09 | 29.00 | 29.30 | 27.77 | 28.27 | +1.36% | 5.50 | 9.06% |
| 2025-09-08 | 26.42 | 28.20 | 25.71 | 27.89 | +5.21% | 3.91 | 6.86% |
| 2025-09-05 | 25.17 | 26.86 | 24.41 | 26.51 | +6.34% | 4.06 | 7.49% |
| 2025-09-04 | 25.59 | 26.29 | 24.34 | 24.93 | -3.07% | 2.58 | 4.76% |
| 2025-09-03 | 26.39 | 26.54 | 25.54 | 25.72 | -0.54% | 1.87 | 3.38% |
| 2025-09-02 | 27.15 | 27.46 | 25.68 | 25.86 | -5.86% | 3.48 | 6.21% |
| 2025-09-01 | 27.54 | 28.09 | 26.60 | 27.47 | -0.11% | 3.05 | 5.25% |
| 2025-08-29 | 27.45 | 27.78 | 26.76 | 27.50 | -1.61% | 3.25 | 5.60% |
| 2025-08-28 | 27.53 | 28.57 | 26.78 | 27.95 | +1.45% | 3.11 | 5.27% |
| 2025-08-27 | 27.66 | 29.00 | 27.52 | 27.55 | -0.47% | 3.58 | 5.91% |
| 2025-08-26 | 29.12 | 29.29 | 27.42 | 27.68 | -3.99% | 3.70 | 6.24% |
| 2025-08-25 | 28.51 | 29.95 | 28.41 | 28.83 | +1.12% | 3.74 | 6.05% |
| 2025-08-22 | 28.07 | 28.97 | 27.90 | 28.51 | +1.42% | 3.14 | 5.19% |
| 2025-08-21 | 30.00 | 30.30 | 27.92 | 28.11 | -2.02% | 4.08 | 6.59% |