中微公司(688012)股票行情 中微公司股票行情 688012股票行情_爱股网
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 |
|---|
| 2025-10-31 | 301.28 | 279.36 | -20.68 | -6.89% | 279.00 | 301.70 | 190153 | 542301.00 | 3.04% | 2.00 |
| 2025-10-30 | 296.98 | 300.04 | 3.38 | 1.14% | 293.02 | 314.80 | 213837 | 650281.06 | 3.42% | 7.00 |
| 2025-10-29 | 292.75 | 296.66 | 1.16 | 0.39% | 288.32 | 298.23 | 132682 | 389112.72 | 2.12% | 3.00 |
| 2025-10-28 | 291.01 | 295.50 | 0.13 | 0.04% | 291.01 | 301.99 | 141069 | 419792.44 | 2.25% | 5.12 |
| 2025-10-27 | 290.00 | 295.37 | 14.01 | 4.98% | 288.00 | 298.00 | 204626 | 601443.00 | 3.27% | 4.50 |
| 2025-10-24 | 270.01 | 281.36 | 14.16 | 5.30% | 269.13 | 282.63 | 198160 | 551414.12 | 3.16% | 2.00 |
| 2025-10-23 | 266.45 | 267.20 | 0.41 | 0.15% | 263.50 | 270.59 | 85967 | 228862.00 | 1.37% | 4.00 |
| 2025-10-22 | 268.00 | 266.79 | -2.89 | -1.07% | 261.60 | 271.80 | 116779 | 310703.22 | 1.87% | 3.00 |
| 2025-10-21 | 266.10 | 269.68 | 6.85 | 2.61% | 263.25 | 271.70 | 135812 | 363868.97 | 2.17% | 6.00 |
| 2025-10-20 | 268.00 | 262.83 | 0.92 | 0.35% | 261.00 | 270.88 | 118249 | 314372.22 | 1.89% | 4.46 |
| 2025-10-17 | 272.40 | 261.91 | -12.49 | -4.55% | 260.28 | 276.00 | 166911 | 442900.19 | 2.67% | 2.00 |
| 2025-10-16 | 272.00 | 274.40 | 0.40 | 0.15% | 269.15 | 280.92 | 156727 | 429936.38 | 2.50% | 0.00 |
| 2025-10-15 | 273.41 | 274.00 | 0.50 | 0.18% | 267.00 | 276.88 | 194478 | 527347.19 | 3.11% | 8.75 |
| 2025-10-14 | 297.00 | 273.50 | -21.60 | -7.32% | 270.93 | 300.00 | 265167 | 752284.19 | 4.23% | 13.38 |
| 2025-10-13 | 281.28 | 295.10 | 2.10 | 0.72% | 281.28 | 302.58 | 215162 | 636169.69 | 3.44% | 5.16 |
| 2025-10-10 | 314.64 | 293.00 | -26.11 | -8.18% | 292.68 | 318.89 | 239343 | 728347.38 | 3.82% | 4.00 |
| 2025-10-09 | 304.00 | 319.11 | 20.12 | 6.73% | 302.73 | 342.50 | 278155 | 890641.50 | 4.44% | 4.00 |
| 2025-09-30 | 302.00 | 298.99 | -6.00 | -1.97% | 294.58 | 310.58 | 195701 | 590884.38 | 3.13% | 6.00 |
| 2025-09-29 | 293.00 | 304.99 | 14.99 | 5.17% | 292.13 | 305.00 | 204607 | 608940.00 | 3.27% | 18.05 |
| 2025-09-26 | 285.00 | 290.00 | 2.00 | 0.69% | 284.88 | 305.50 | 223105 | 657527.69 | 3.56% | 25.39 |
| 2025-09-25 | 285.00 | 288.00 | -2.50 | -0.86% | 281.20 | 294.80 | 201752 | 580274.25 | 3.22% | 8.00 |
| 2025-09-24 | 272.13 | 290.50 | 10.50 | 3.75% | 270.30 | 313.95 | 374980 | 1089836.00 | 5.99% | 1.00 |
| 2025-09-23 | 260.00 | 280.00 | 23.40 | 9.12% | 254.15 | 280.00 | 291742 | 765295.44 | 4.66% | 40.09 |
| 2025-09-22 | 254.00 | 256.60 | 2.60 | 1.02% | 248.53 | 260.67 | 220613 | 561621.44 | 3.52% | 0.00 |
| 2025-09-19 | 265.68 | 254.00 | 0.82 | 0.32% | 251.51 | 267.74 | 254334 | 655784.50 | 4.06% | 15.47 |
| 2025-09-18 | 227.60 | 253.18 | 25.98 | 11.43% | 226.26 | 271.95 | 386718 | 971233.88 | 6.18% | 9.74 |
| 2025-09-17 | 214.00 | 227.20 | 13.20 | 6.17% | 213.04 | 231.66 | 219230 | 490041.25 | 3.50% | 6.38 |
| 2025-09-16 | 215.09 | 214.00 | -1.10 | -0.51% | 211.21 | 216.00 | 117791 | 251690.78 | 1.88% | 0.00 |
| 2025-09-15 | 216.80 | 215.10 | 3.59 | 1.70% | 210.10 | 218.98 | 141766 | 305385.66 | 2.26% | 4.94 |
| 2025-09-12 | 214.80 | 211.51 | -0.29 | -0.14% | 211.51 | 218.99 | 145668 | 313433.69 | 2.33% | 11.00 |
| 2025-09-11 | 206.00 | 211.80 | 6.20 | 3.02% | 204.08 | 213.59 | 136312 | 286720.25 | 2.18% | 0.00 |
| 2025-09-10 | 205.10 | 205.60 | 1.22 | 0.60% | 203.45 | 210.01 | 91799 | 189531.31 | 1.47% | 2.00 |
| 2025-09-09 | 209.95 | 204.38 | -8.32 | -3.91% | 203.20 | 212.03 | 107228 | 222414.62 | 1.71% | 2.78 |
| 2025-09-08 | 198.02 | 212.70 | 12.69 | 6.34% | 198.00 | 212.78 | 188423 | 388051.91 | 3.01% | 2.50 |
| 2025-09-05 | 195.99 | 200.01 | 4.61 | 2.36% | 194.34 | 201.00 | 126196 | 249441.33 | 2.02% | 0.00 |
| 2025-09-04 | 211.10 | 195.40 | -16.60 | -7.83% | 191.88 | 211.28 | 197328 | 393233.09 | 3.15% | 3.00 |
| 2025-09-03 | 213.00 | 212.00 | -0.51 | -0.24% | 208.78 | 216.50 | 124635 | 265330.62 | 1.99% | 0.00 |
| 2025-09-02 | 221.12 | 212.51 | -10.69 | -4.79% | 210.30 | 224.30 | 173791 | 375413.03 | 2.78% | 2.00 |
| 2025-09-01 | 220.00 | 223.20 | 9.03 | 4.22% | 215.86 | 224.98 | 219248 | 483010.66 | 3.50% | 13.04 |
| 2025-08-29 | 220.00 | 214.17 | -11.33 | -5.02% | 212.22 | 220.73 | 237985 | 511969.59 | 3.80% | 12.00 |
| 2025-08-28 | 206.40 | 225.50 | 18.48 | 8.93% | 206.38 | 225.50 | 278692 | 602252.56 | 4.45% | 32.40 |
| 2025-08-27 | 210.00 | 207.02 | -6.97 | -3.26% | 207.00 | 218.52 | 216929 | 460558.84 | 3.46% | 11.40 |
| 2025-08-26 | 209.03 | 213.99 | 2.99 | 1.42% | 208.11 | 221.49 | 181794 | 390070.75 | 2.90% | 2.00 |
| 2025-08-25 | 220.00 | 211.00 | -4.80 | -2.22% | 208.00 | 225.75 | 264982 | 570172.38 | 4.23% | 18.00 |
| 2025-08-22 | 201.82 | 215.80 | 13.39 | 6.62% | 201.80 | 216.19 | 241560 | 508823.16 | 3.86% | 13.80 |
| 2025-08-21 | 198.20 | 202.41 | 4.40 | 2.22% | 196.70 | 204.52 | 174099 | 349706.31 | 2.78% | 2.60 |
| 2025-08-20 | 191.62 | 198.01 | 6.40 | 3.34% | 188.90 | 198.01 | 145645 | 282417.34 | 2.33% | 8.00 |
| 2025-08-19 | 194.44 | 191.61 | -2.85 | -1.47% | 191.60 | 196.26 | 107561 | 208722.50 | 1.72% | 0.00 |
| 2025-08-18 | 195.69 | 194.46 | 0.26 | 0.13% | 193.61 | 199.11 | 140371 | 275627.94 | 2.24% | 0.00 |
| 2025-08-15 | 191.18 | 194.20 | 2.16 | 1.12% | 187.20 | 195.59 | 106735 | 205604.14 | 1.70% | 2.00 |
| 2025-08-14 | 192.80 | 192.04 | -0.46 | -0.24% | 191.76 | 199.48 | 133422 | 260781.06 | 2.13% | 0.00 |
| 2025-08-13 | 193.74 | 192.50 | -0.16 | -0.08% | 191.01 | 195.76 | 83633 | 161179.36 | 1.34% | 0.00 |
| 2025-08-12 | 193.51 | 192.66 | -0.74 | -0.38% | 192.09 | 195.60 | 85545 | 165678.30 | 1.37% | 0.00 |
| 2025-08-11 | 195.01 | 193.40 | -2.53 | -1.29% | 193.20 | 196.30 | 58054 | 112867.51 | 0.93% | 0.00 |
| 2025-08-08 | 195.13 | 195.93 | -0.30 | -0.15% | 194.53 | 199.38 | 65144 | 128415.73 | 1.04% | 0.00 |
| 2025-08-07 | 195.28 | 196.23 | 0.17 | 0.09% | 195.28 | 200.45 | 70201 | 138685.45 | 1.12% | 0.00 |
| 2025-08-06 | 195.85 | 196.06 | 0.87 | 0.45% | 193.68 | 196.88 | 40797 | 79739.90 | 0.65% | 1.00 |
| 2025-08-05 | 195.54 | 195.19 | -0.61 | -0.31% | 194.16 | 196.27 | 39785 | 77626.48 | 0.64% | 4.00 |
| 2025-08-04 | 191.60 | 195.80 | 3.29 | 1.71% | 191.00 | 196.19 | 63779 | 123495.10 | 1.02% | 0.00 |
| 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 |
上证大盘股票行情在线 K线走势图
中微公司(688012)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
