中微公司(688012)股票行情
中微公司(688012)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 197.50 | 192.51 | -5.11 | -2.59% | 192.08 | 198.32 | 63895 | 124197.41 | 1.02% | 0.00 |
| 2025-07-31 | 203.78 | 197.62 | -6.17 | -3.03% | 196.77 | 203.99 | 96081 | 192113.20 | 1.53% | 1.55 |
| 2025-07-30 | 205.03 | 203.79 | -2.60 | -1.26% | 202.38 | 207.46 | 70957 | 145395.64 | 1.13% | 7.00 |
| 2025-07-29 | 199.05 | 206.39 | 6.33 | 3.16% | 198.61 | 207.98 | 109317 | 223691.06 | 1.75% | 9.00 |
| 2025-07-28 | 200.17 | 200.06 | 0.18 | 0.09% | 197.60 | 201.47 | 75807 | 151457.23 | 1.21% | 6.94 |
| 2025-07-25 | 198.85 | 199.88 | 0.86 | 0.43% | 197.21 | 200.55 | 77313 | 153738.77 | 1.23% | 12.00 |
| 2025-07-24 | 198.26 | 199.02 | 0.51 | 0.26% | 196.03 | 199.90 | 91270 | 180902.69 | 1.46% | 0.00 |
| 2025-07-23 | 188.00 | 198.51 | 11.01 | 5.87% | 187.73 | 200.50 | 159429 | 313286.16 | 2.55% | 12.12 |
| 2025-07-22 | 183.60 | 187.50 | 3.80 | 2.07% | 182.31 | 189.49 | 87682 | 163910.42 | 1.40% | 2.00 |
| 2025-07-21 | 182.00 | 183.70 | 1.45 | 0.80% | 180.88 | 184.20 | 69542 | 127172.97 | 1.11% | 2.00 |
| 2025-07-18 | 180.99 | 182.25 | 4.07 | 2.28% | 180.99 | 184.48 | 77575 | 141663.17 | 1.24% | 3.50 |
| 2025-07-17 | 178.18 | 178.18 | -0.11 | -0.06% | 174.76 | 178.44 | 70260 | 124161.19 | 1.12% | 4.00 |
| 2025-07-16 | 179.98 | 178.29 | -1.69 | -0.94% | 177.77 | 182.00 | 46058 | 82692.27 | 0.74% | 0.00 |
| 2025-07-15 | 179.00 | 179.98 | 0.98 | 0.55% | 178.00 | 180.89 | 43760 | 78493.10 | 0.70% | 0.00 |
| 2025-07-14 | 184.60 | 179.00 | -5.37 | -2.91% | 178.87 | 184.60 | 63443 | 114578.00 | 1.01% | 2.00 |
| 2025-07-11 | 180.61 | 184.37 | 3.79 | 2.10% | 180.51 | 185.49 | 62683 | 115276.45 | 1.00% | 3.50 |
| 2025-07-10 | 181.21 | 180.58 | -1.48 | -0.81% | 180.22 | 183.44 | 41403 | 75141.62 | 0.66% | 2.00 |
| 2025-07-09 | 184.50 | 182.36 | -2.14 | -1.16% | 181.95 | 185.86 | 40066 | 73531.67 | 0.64% | 2.00 |
| 2025-07-08 | 182.40 | 184.50 | 3.95 | 2.19% | 181.88 | 185.20 | 58040 | 106824.97 | 0.93% | 0.00 |
| 2025-07-07 | 180.50 | 180.55 | -0.40 | -0.22% | 180.34 | 183.95 | 45057 | 81988.16 | 0.72% | 0.00 |
| 2025-07-04 | 177.99 | 180.95 | 2.93 | 1.65% | 176.21 | 185.30 | 79103 | 143289.45 | 1.26% | 0.00 |
| 2025-07-03 | 179.00 | 178.02 | -0.76 | -0.43% | 176.70 | 179.40 | 40554 | 72038.84 | 0.65% | 4.00 |
| 2025-07-02 | 182.30 | 178.78 | -4.01 | -2.19% | 178.39 | 182.60 | 42514 | 76435.89 | 0.68% | 2.00 |
| 2025-07-01 | 181.99 | 182.79 | 0.49 | 0.27% | 181.33 | 184.39 | 40819 | 74800.63 | 0.65% | 0.00 |
| 2025-06-30 | 180.57 | 182.30 | 2.51 | 1.40% | 180.55 | 185.00 | 52895 | 96569.09 | 0.84% | 3.00 |
| 2025-06-27 | 180.79 | 179.79 | 0.81 | 0.45% | 178.18 | 181.48 | 47511 | 85669.41 | 0.76% | 0.00 |
| 2025-06-26 | 181.12 | 178.98 | -1.83 | -1.01% | 178.88 | 182.00 | 51933 | 93553.34 | 0.83% | 2.00 |
| 2025-06-25 | 179.96 | 180.81 | 1.65 | 0.92% | 177.68 | 181.57 | 60904 | 109585.84 | 0.97% | 0.00 |
| 2025-06-24 | 178.50 | 179.16 | 0.53 | 0.30% | 177.52 | 179.66 | 51875 | 92689.02 | 0.83% | 0.00 |
| 2025-06-23 | 170.60 | 178.63 | 7.02 | 4.09% | 170.60 | 181.09 | 101017 | 180232.75 | 1.62% | 2.00 |
| 2025-06-20 | 172.85 | 171.61 | -1.30 | -0.75% | 171.20 | 175.30 | 37842 | 65421.34 | 0.61% | 0.00 |
| 2025-06-19 | 171.55 | 172.91 | 1.06 | 0.62% | 171.01 | 176.23 | 52645 | 91535.91 | 0.84% | 0.00 |
| 2025-06-18 | 171.18 | 171.85 | 0.88 | 0.51% | 170.58 | 174.00 | 46341 | 79826.89 | 0.74% | 2.00 |
| 2025-06-17 | 172.88 | 170.97 | -2.20 | -1.27% | 170.30 | 174.18 | 42427 | 72954.96 | 0.68% | 0.00 |
| 2025-06-16 | 170.20 | 173.17 | 1.38 | 0.80% | 170.09 | 173.96 | 38021 | 65622.65 | 0.61% | 0.00 |
| 2025-06-13 | 165.01 | 171.79 | 5.81 | 3.50% | 164.88 | 172.27 | 90608 | 153799.30 | 1.45% | 9.01 |
| 2025-06-12 | 169.58 | 165.98 | -3.90 | -2.30% | 165.79 | 169.58 | 83151 | 138807.89 | 1.33% | 4.26 |
| 2025-06-11 | 171.56 | 169.88 | -1.42 | -0.83% | 169.80 | 174.50 | 64759 | 111278.04 | 1.04% | 0.00 |
| 2025-06-10 | 178.80 | 171.30 | -7.50 | -4.19% | 170.50 | 179.29 | 67715 | 117691.63 | 1.08% | 0.00 |
| 2025-06-09 | 180.00 | 178.80 | -1.21 | -0.67% | 177.30 | 180.50 | 36741 | 65765.79 | 0.59% | 0.00 |
| 2025-06-06 | 180.00 | 180.01 | 0.01 | 0.01% | 179.17 | 180.68 | 26224 | 47151.71 | 0.42% | 2.00 |
| 2025-06-05 | 180.20 | 180.00 | 0.58 | 0.32% | 178.86 | 181.20 | 43148 | 77668.83 | 0.69% | 0.00 |
| 2025-06-04 | 178.80 | 179.42 | 0.52 | 0.29% | 177.89 | 180.30 | 34343 | 61632.36 | 0.55% | 0.00 |
| 2025-06-03 | 174.89 | 178.90 | 3.89 | 2.22% | 174.62 | 180.74 | 50681 | 90407.14 | 0.81% | 2.00 |
| 2025-05-30 | 176.47 | 175.01 | -1.70 | -0.96% | 175.00 | 177.00 | 41580 | 73194.48 | 0.67% | 0.00 |
| 2025-05-29 | 171.50 | 176.71 | 5.78 | 3.38% | 171.06 | 177.19 | 53556 | 93567.80 | 0.86% | 0.00 |
| 2025-05-28 | 173.89 | 170.93 | -2.20 | -1.27% | 170.66 | 174.85 | 45597 | 78435.74 | 0.73% | 0.00 |
| 2025-05-27 | 174.49 | 173.13 | -1.36 | -0.78% | 172.80 | 175.20 | 40116 | 69641.61 | 0.64% | 0.00 |
| 2025-05-26 | 176.00 | 174.49 | -0.04 | -0.02% | 173.73 | 177.65 | 45612 | 80039.00 | 0.73% | 2.00 |
| 2025-05-23 | 175.25 | 174.53 | -1.07 | -0.61% | 174.06 | 176.40 | 43979 | 76983.16 | 0.70% | 0.00 |
| 2025-05-22 | 176.00 | 175.60 | -0.85 | -0.48% | 174.37 | 177.17 | 35424 | 62206.03 | 0.57% | 0.00 |
| 2025-05-21 | 177.93 | 176.45 | -1.75 | -0.98% | 176.29 | 178.95 | 38079 | 67390.52 | 0.61% | 0.00 |
| 2025-05-20 | 178.83 | 178.20 | -0.61 | -0.34% | 177.68 | 180.18 | 34576 | 61822.70 | 0.55% | 0.00 |
| 2025-05-19 | 179.89 | 178.81 | -1.52 | -0.84% | 177.12 | 180.52 | 38944 | 69554.88 | 0.62% | 0.00 |
| 2025-05-16 | 182.71 | 180.33 | -2.38 | -1.30% | 179.22 | 183.33 | 43442 | 78663.02 | 0.70% | 0.00 |
| 2025-05-15 | 186.61 | 182.71 | -4.99 | -2.66% | 182.38 | 187.88 | 38864 | 71505.49 | 0.62% | 0.00 |
| 2025-05-14 | 183.05 | 187.70 | 4.75 | 2.60% | 182.40 | 187.88 | 59628 | 110660.93 | 0.95% | 0.00 |
| 2025-05-13 | 184.00 | 182.95 | -0.45 | -0.25% | 182.70 | 185.80 | 36221 | 66603.26 | 0.58% | 0.00 |
| 2025-05-12 | 182.98 | 183.40 | 1.70 | 0.94% | 181.37 | 184.25 | 44320 | 81012.73 | 0.71% | 2.00 |
| 2025-05-09 | 189.00 | 181.70 | -8.37 | -4.40% | 181.70 | 189.59 | 66640 | 122617.09 | 1.07% | 5.00 |
| 2025-05-08 | 188.75 | 190.07 | 0.74 | 0.39% | 187.56 | 190.80 | 38483 | 72949.13 | 0.62% | 7.33 |
| 2025-05-07 | 193.00 | 189.33 | 0.45 | 0.24% | 187.78 | 193.01 | 63566 | 120617.70 | 1.02% | 5.00 |
| 2025-05-06 | 188.18 | 188.88 | 0.62 | 0.33% | 185.63 | 189.83 | 66685 | 125554.74 | 1.07% | 0.00 |
| 2025-04-30 | 187.00 | 188.26 | 0.74 | 0.39% | 186.49 | 189.49 | 45122 | 84916.25 | 0.72% | 0.00 |
| 2025-04-29 | 185.62 | 187.52 | 1.41 | 0.76% | 184.60 | 188.35 | 37855 | 70602.34 | 0.61% | 0.00 |
| 2025-04-28 | 187.00 | 186.11 | -1.35 | -0.72% | 186.04 | 189.75 | 47235 | 88610.29 | 0.76% | 0.00 |
| 2025-04-25 | 185.00 | 187.46 | 0.11 | 0.06% | 181.02 | 187.96 | 72904 | 134619.80 | 1.17% | 4.00 |
| 2025-04-24 | 188.03 | 187.35 | -0.68 | -0.36% | 186.30 | 189.79 | 33422 | 62818.79 | 0.54% | 0.00 |
| 2025-04-23 | 190.10 | 188.03 | -2.52 | -1.32% | 187.20 | 191.50 | 53266 | 100384.36 | 0.86% | 10.00 |
| 2025-04-22 | 190.00 | 190.55 | 1.03 | 0.54% | 187.66 | 193.85 | 56595 | 108125.76 | 0.91% | 0.00 |
| 2025-04-21 | 188.50 | 189.52 | -0.48 | -0.25% | 188.49 | 190.99 | 37944 | 72070.84 | 0.61% | 2.00 |
| 2025-04-18 | 190.01 | 190.00 | -1.50 | -0.78% | 188.26 | 191.34 | 35297 | 67075.59 | 0.57% | 0.00 |
| 2025-04-17 | 192.30 | 191.50 | -1.22 | -0.63% | 189.99 | 194.50 | 60797 | 116764.12 | 0.98% | 8.82 |
| 2025-04-16 | 190.74 | 192.72 | 4.72 | 2.51% | 187.66 | 192.80 | 83250 | 158581.33 | 1.34% | 6.71 |
| 2025-04-15 | 188.98 | 188.00 | -1.83 | -0.96% | 184.68 | 189.49 | 57889 | 107885.98 | 0.93% | 6.89 |
| 2025-04-14 | 191.00 | 189.83 | 0.95 | 0.50% | 186.81 | 191.76 | 71593 | 135650.41 | 1.15% | 0.00 |
| 2025-04-11 | 189.85 | 188.88 | 0.02 | 0.01% | 187.20 | 195.20 | 120558 | 229664.48 | 1.94% | 0.00 |
| 2025-04-10 | 191.88 | 188.86 | 1.90 | 1.02% | 186.65 | 191.90 | 79968 | 151059.83 | 1.28% | 2.00 |
| 2025-04-09 | 173.00 | 186.96 | 10.82 | 6.14% | 172.80 | 190.66 | 147852 | 273101.00 | 2.38% | 8.50 |
| 2025-04-08 | 176.00 | 176.14 | 0.14 | 0.08% | 172.60 | 178.41 | 117767 | 206427.06 | 1.89% | 2.00 |
上证大盘股票行情在线 K线走势图
