南微医学(688029)股票行情
南微医学(688029)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 |
|---|
| 2025-06-20 | 63.43 | 64.44 | 1.09 | 1.72% | 63.11 | 64.68 | 14567 | 9358.39 | 0.78% | 0.00 |
| 2025-06-19 | 64.37 | 63.35 | -1.02 | -1.58% | 62.90 | 64.69 | 19644 | 12529.54 | 1.05% | 0.00 |
| 2025-06-18 | 65.91 | 64.37 | -1.57 | -2.38% | 64.20 | 66.30 | 14023 | 9094.24 | 0.75% | 0.00 |
| 2025-06-17 | 66.00 | 65.94 | 0.22 | 0.33% | 65.66 | 67.29 | 11979 | 7935.54 | 0.64% | 0.00 |
| 2025-06-16 | 66.85 | 65.72 | -1.55 | -2.30% | 65.68 | 67.68 | 15755 | 10444.06 | 0.84% | 0.00 |
| 2025-06-13 | 68.30 | 67.27 | -1.18 | -1.72% | 66.69 | 68.55 | 12694 | 8555.72 | 0.68% | 0.00 |
| 2025-06-12 | 67.00 | 68.45 | 1.08 | 1.60% | 66.93 | 68.86 | 15851 | 10784.41 | 0.84% | 0.00 |
| 2025-06-11 | 67.29 | 67.37 | 0.09 | 0.13% | 66.88 | 68.06 | 11279 | 7611.82 | 0.60% | 0.00 |
| 2025-06-10 | 66.60 | 67.28 | 0.65 | 0.98% | 66.45 | 68.30 | 18219 | 12259.84 | 0.97% | 0.00 |
| 2025-06-09 | 65.99 | 66.63 | 0.63 | 0.95% | 65.61 | 67.58 | 13235 | 8830.19 | 0.70% | 0.00 |
| 2025-06-06 | 67.20 | 66.00 | -1.13 | -1.68% | 65.83 | 67.45 | 13119 | 8692.04 | 0.70% | 0.00 |
| 2025-06-05 | 66.90 | 67.13 | 0.22 | 0.33% | 66.85 | 67.88 | 11220 | 7545.28 | 0.60% | 0.00 |
| 2025-06-04 | 67.70 | 66.91 | -0.67 | -0.99% | 66.52 | 68.15 | 15878 | 10678.89 | 0.85% | 0.00 |
| 2025-06-03 | 66.79 | 67.58 | 0.26 | 0.39% | 66.35 | 67.93 | 16082 | 10816.59 | 0.86% | 0.00 |
| 2025-05-30 | 67.50 | 67.32 | -0.18 | -0.27% | 66.70 | 67.97 | 13566 | 9123.69 | 0.72% | 0.00 |
| 2025-05-29 | 65.78 | 67.50 | 1.58 | 2.40% | 65.75 | 67.79 | 22786 | 15306.56 | 1.21% | 0.00 |
| 2025-05-28 | 65.41 | 65.92 | 0.48 | 0.73% | 65.22 | 66.74 | 13931 | 9198.17 | 0.74% | 0.00 |
| 2025-05-27 | 65.68 | 65.44 | 0.07 | 0.11% | 64.91 | 66.97 | 13509 | 8887.64 | 0.72% | 0.00 |
| 2025-05-26 | 66.47 | 65.37 | -1.06 | -1.60% | 65.07 | 66.47 | 11465 | 7527.03 | 0.61% | 0.00 |
| 2025-05-23 | 65.79 | 66.43 | 0.56 | 0.85% | 65.38 | 67.40 | 15981 | 10621.87 | 0.85% | 0.00 |
| 2025-05-22 | 66.25 | 65.87 | -0.73 | -1.10% | 65.53 | 66.90 | 12749 | 8443.72 | 0.68% | 0.00 |
| 2025-05-21 | 65.41 | 66.60 | 0.66 | 1.00% | 65.32 | 66.75 | 21611 | 14267.50 | 1.15% | 0.00 |
| 2025-05-20 | 63.00 | 65.94 | 2.68 | 4.24% | 63.00 | 66.41 | 32270 | 21141.71 | 1.72% | 0.00 |
| 2025-05-19 | 62.65 | 63.26 | 0.23 | 0.36% | 62.19 | 63.46 | 14410 | 9069.85 | 0.77% | 0.00 |
| 2025-05-16 | 63.80 | 63.03 | -0.67 | -1.05% | 62.81 | 63.80 | 11073 | 7002.67 | 0.59% | 0.00 |
| 2025-05-15 | 63.98 | 63.70 | -0.06 | -0.09% | 63.14 | 64.38 | 13119 | 8366.17 | 0.70% | 0.00 |
| 2025-05-14 | 64.08 | 63.76 | -0.25 | -0.39% | 62.99 | 64.12 | 14537 | 9227.05 | 0.77% | 0.00 |
| 2025-05-13 | 63.30 | 64.01 | 1.31 | 2.09% | 63.01 | 64.78 | 27782 | 17817.17 | 1.48% | 0.00 |
| 2025-05-12 | 62.91 | 62.70 | 0.57 | 0.92% | 61.93 | 62.96 | 14894 | 9286.40 | 0.79% | 0.00 |
| 2025-05-09 | 62.85 | 62.13 | -0.77 | -1.22% | 61.89 | 62.85 | 11435 | 7110.54 | 0.61% | 0.00 |
| 2025-05-08 | 62.07 | 62.90 | 0.78 | 1.26% | 61.75 | 63.49 | 17062 | 10748.15 | 0.91% | 0.00 |
| 2025-05-07 | 62.70 | 62.12 | -0.15 | -0.24% | 61.62 | 63.23 | 15774 | 9811.76 | 0.84% | 0.00 |
| 2025-05-06 | 60.46 | 62.27 | 2.42 | 4.04% | 60.30 | 62.48 | 24899 | 15399.69 | 1.33% | 0.00 |
| 2025-04-30 | 59.53 | 59.85 | 0.32 | 0.54% | 59.40 | 60.29 | 15708 | 9411.43 | 0.84% | 0.00 |
| 2025-04-29 | 58.70 | 59.53 | 2.54 | 4.46% | 58.30 | 60.66 | 32621 | 19469.43 | 1.74% | 0.00 |
| 2025-04-28 | 58.15 | 56.99 | -1.16 | -1.99% | 56.97 | 58.31 | 14373 | 8258.99 | 0.77% | 0.00 |
| 2025-04-25 | 58.70 | 58.15 | -0.20 | -0.34% | 58.01 | 58.97 | 14336 | 8357.87 | 0.76% | 0.00 |
| 2025-04-24 | 59.09 | 58.35 | -0.74 | -1.25% | 58.28 | 59.58 | 12144 | 7140.54 | 0.65% | 0.00 |
| 2025-04-23 | 59.12 | 59.09 | 0.21 | 0.36% | 58.60 | 59.66 | 16263 | 9617.52 | 0.87% | 0.00 |
| 2025-04-22 | 58.25 | 58.88 | 0.28 | 0.48% | 58.18 | 59.29 | 14596 | 8581.72 | 0.78% | 0.00 |
| 2025-04-21 | 57.63 | 58.60 | 0.70 | 1.21% | 57.40 | 58.77 | 10451 | 6089.15 | 0.56% | 0.00 |
| 2025-04-18 | 57.75 | 57.90 | 0.05 | 0.09% | 57.52 | 58.23 | 7815 | 4522.96 | 0.42% | 0.00 |
| 2025-04-17 | 57.55 | 57.85 | -0.23 | -0.40% | 57.55 | 58.40 | 9611 | 5575.69 | 0.51% | 0.00 |
| 2025-04-16 | 58.72 | 58.08 | -0.84 | -1.43% | 57.15 | 58.95 | 12527 | 7248.17 | 0.67% | 0.00 |
| 2025-04-15 | 59.28 | 58.92 | -0.43 | -0.72% | 58.50 | 59.45 | 12629 | 7429.88 | 0.67% | 0.00 |
| 2025-04-14 | 60.80 | 59.35 | -0.68 | -1.13% | 59.01 | 60.90 | 18833 | 11242.98 | 1.00% | 0.00 |
| 2025-04-11 | 58.80 | 60.03 | 0.68 | 1.15% | 58.76 | 60.50 | 22294 | 13346.93 | 1.19% | 0.00 |
| 2025-04-10 | 58.80 | 59.35 | 2.05 | 3.58% | 58.17 | 59.89 | 25947 | 15333.20 | 1.38% | 0.00 |
| 2025-04-09 | 55.92 | 57.30 | 0.20 | 0.35% | 53.50 | 57.52 | 35155 | 19749.85 | 1.87% | 2.00 |
| 2025-04-08 | 57.15 | 57.10 | 0.12 | 0.21% | 56.15 | 59.13 | 41552 | 23828.23 | 2.21% | 0.00 |
| 2025-04-07 | 64.00 | 56.98 | -10.31 | -15.32% | 54.57 | 64.80 | 61887 | 37002.84 | 3.29% | 0.00 |
| 2025-04-03 | 69.68 | 67.29 | -2.91 | -4.15% | 67.15 | 70.65 | 37568 | 25647.15 | 2.00% | 0.00 |
| 2025-04-02 | 67.59 | 70.20 | 2.40 | 3.54% | 67.40 | 70.69 | 49833 | 34613.63 | 2.65% | 0.00 |
| 2025-04-01 | 65.57 | 67.80 | 1.90 | 2.88% | 65.57 | 68.75 | 32903 | 22328.87 | 1.75% | 0.00 |
| 2025-03-31 | 66.02 | 65.90 | -0.68 | -1.02% | 65.23 | 67.07 | 14637 | 9655.57 | 0.78% | 0.00 |
| 2025-03-28 | 66.98 | 66.58 | -0.51 | -0.76% | 66.58 | 68.28 | 25082 | 16933.05 | 1.34% | 0.00 |
| 2025-03-27 | 66.43 | 67.09 | 0.38 | 0.57% | 65.99 | 67.29 | 23072 | 15417.46 | 1.23% | 0.00 |
| 2025-03-26 | 66.80 | 66.71 | -0.09 | -0.13% | 66.40 | 66.97 | 9599 | 6396.78 | 0.51% | 0.00 |
| 2025-03-25 | 65.85 | 66.80 | 1.12 | 1.71% | 65.30 | 67.04 | 14109 | 9377.37 | 0.75% | 0.00 |
| 2025-03-24 | 66.02 | 65.68 | -0.33 | -0.50% | 65.18 | 66.16 | 13642 | 8960.52 | 0.73% | 0.00 |
| 2025-03-21 | 66.98 | 66.01 | -0.96 | -1.43% | 65.95 | 67.14 | 16003 | 10661.18 | 0.85% | 0.00 |
| 2025-03-20 | 66.99 | 66.97 | 0.09 | 0.13% | 66.58 | 67.17 | 14103 | 9431.52 | 0.75% | 0.00 |
| 2025-03-19 | 67.68 | 66.88 | -0.66 | -0.98% | 66.87 | 67.86 | 26998 | 18135.58 | 1.44% | 0.00 |
| 2025-03-18 | 68.12 | 67.54 | -0.33 | -0.49% | 67.50 | 68.38 | 27765 | 18843.85 | 1.48% | 0.00 |
| 2025-03-17 | 68.30 | 67.87 | -0.30 | -0.44% | 67.81 | 68.37 | 20060 | 13640.85 | 1.07% | 0.00 |
| 2025-03-14 | 67.78 | 68.17 | 0.45 | 0.66% | 67.48 | 68.54 | 24268 | 16536.76 | 1.29% | 0.00 |
| 2025-03-13 | 68.35 | 67.72 | -0.63 | -0.92% | 67.50 | 68.48 | 12234 | 8301.23 | 0.65% | 0.00 |
| 2025-03-12 | 68.80 | 68.35 | -0.46 | -0.67% | 68.21 | 68.94 | 11002 | 7535.65 | 0.59% | 5.00 |
| 2025-03-11 | 68.13 | 68.81 | -0.08 | -0.12% | 67.99 | 68.90 | 12468 | 8522.94 | 0.66% | 0.00 |
| 2025-03-10 | 69.00 | 68.89 | 0.20 | 0.29% | 68.42 | 69.69 | 15102 | 10403.91 | 0.80% | 0.00 |
| 2025-03-07 | 69.50 | 68.69 | -1.03 | -1.48% | 68.33 | 69.60 | 20408 | 14025.73 | 1.09% | 0.00 |
| 2025-03-06 | 68.97 | 69.72 | 0.93 | 1.35% | 68.52 | 69.88 | 18365 | 12748.64 | 0.98% | 0.00 |
| 2025-03-05 | 69.19 | 68.79 | -0.37 | -0.53% | 68.35 | 69.27 | 12467 | 8556.61 | 0.66% | 0.00 |
| 2025-03-04 | 68.40 | 69.16 | 0.76 | 1.11% | 68.02 | 69.50 | 12915 | 8919.40 | 0.69% | 0.00 |
| 2025-03-03 | 68.50 | 68.40 | 0.06 | 0.09% | 67.94 | 69.69 | 17354 | 11942.31 | 0.92% | 0.00 |
| 2025-02-28 | 70.50 | 68.34 | -2.38 | -3.37% | 68.08 | 70.70 | 27678 | 19119.34 | 1.47% | 0.00 |
| 2025-02-27 | 70.75 | 70.72 | 0.00 | 0.00% | 69.70 | 71.33 | 19749 | 13919.38 | 1.05% | 0.00 |
| 2025-02-26 | 69.60 | 70.72 | 1.03 | 1.48% | 69.58 | 71.19 | 21977 | 15522.74 | 1.17% | 0.00 |
| 2025-02-25 | 69.82 | 69.69 | -0.46 | -0.66% | 69.59 | 71.26 | 21919 | 15430.04 | 1.17% | 0.00 |
| 2025-02-24 | 71.39 | 70.15 | -0.37 | -0.52% | 69.90 | 71.60 | 19576 | 13834.20 | 1.04% | 0.00 |
上证大盘股票行情在线 K线走势图
