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 |
|---|
| 2025-08-04 | 83.80 | 88.99 | 4.98 | 5.93% | 83.24 | 90.28 | 89469 | 77940.41 | 4.76% | 0.00 |
| 2025-08-01 | 82.60 | 84.01 | 1.21 | 1.46% | 81.80 | 85.60 | 37615 | 31583.97 | 2.00% | 0.00 |
| 2025-07-31 | 85.00 | 82.80 | -2.10 | -2.47% | 82.22 | 85.55 | 45910 | 38510.10 | 2.44% | 0.00 |
| 2025-07-30 | 84.02 | 84.90 | 0.82 | 0.98% | 83.44 | 86.00 | 49995 | 42381.16 | 2.66% | 0.00 |
| 2025-07-29 | 85.20 | 84.08 | -1.08 | -1.27% | 83.30 | 85.56 | 56122 | 47204.86 | 2.99% | 2.00 |
| 2025-07-28 | 87.01 | 85.16 | -1.86 | -2.14% | 84.21 | 88.00 | 58657 | 50239.29 | 3.12% | 0.00 |
| 2025-07-25 | 79.53 | 87.02 | 9.16 | 11.76% | 79.53 | 90.45 | 100972 | 87621.86 | 5.38% | 4.00 |
| 2025-07-24 | 76.70 | 77.86 | 1.10 | 1.43% | 75.65 | 78.62 | 33613 | 26008.92 | 1.79% | 0.00 |
| 2025-07-23 | 75.60 | 76.76 | 0.82 | 1.08% | 75.42 | 77.72 | 21780 | 16751.46 | 1.16% | 0.00 |
| 2025-07-22 | 76.63 | 75.94 | -1.46 | -1.89% | 75.50 | 78.18 | 29659 | 22700.60 | 1.58% | 0.00 |
| 2025-07-21 | 76.66 | 77.40 | 0.32 | 0.42% | 76.09 | 78.22 | 22728 | 17537.35 | 1.21% | 0.00 |
| 2025-07-18 | 76.20 | 77.08 | 0.83 | 1.09% | 75.40 | 77.46 | 22509 | 17195.17 | 1.20% | 0.00 |
| 2025-07-17 | 73.44 | 76.25 | 3.25 | 4.45% | 72.88 | 76.81 | 34575 | 26120.30 | 1.84% | 0.00 |
| 2025-07-16 | 70.26 | 73.00 | 2.74 | 3.90% | 69.91 | 74.80 | 31349 | 22786.95 | 1.67% | 0.00 |
| 2025-07-15 | 68.99 | 70.26 | 1.24 | 1.80% | 68.90 | 70.57 | 14814 | 10332.31 | 0.79% | 0.00 |
| 2025-07-14 | 70.20 | 69.02 | -1.18 | -1.68% | 68.80 | 70.64 | 13229 | 9179.09 | 0.70% | 0.00 |
| 2025-07-11 | 69.87 | 70.20 | 0.29 | 0.41% | 69.61 | 70.82 | 13893 | 9762.10 | 0.74% | 0.00 |
| 2025-07-10 | 69.79 | 69.91 | 0.14 | 0.20% | 69.21 | 70.46 | 15506 | 10847.62 | 0.83% | 0.00 |
| 2025-07-09 | 70.82 | 69.77 | -1.46 | -2.05% | 69.00 | 71.17 | 28777 | 20097.66 | 1.53% | 0.00 |
| 2025-07-08 | 70.44 | 71.23 | 0.65 | 0.92% | 69.80 | 71.88 | 20526 | 14534.26 | 1.09% | 0.00 |
| 2025-07-07 | 71.00 | 70.58 | 0.06 | 0.09% | 69.59 | 71.80 | 19856 | 14010.58 | 1.06% | 0.00 |
| 2025-07-04 | 68.49 | 70.52 | 2.36 | 3.46% | 68.20 | 71.35 | 29009 | 20310.01 | 1.54% | 0.00 |
| 2025-07-03 | 68.51 | 68.16 | -0.52 | -0.76% | 67.67 | 69.00 | 16995 | 11607.20 | 0.90% | 0.00 |
| 2025-07-02 | 69.50 | 68.68 | -0.96 | -1.38% | 68.48 | 70.30 | 13852 | 9554.88 | 0.74% | 0.00 |
| 2025-07-01 | 67.28 | 69.64 | 2.09 | 3.09% | 67.16 | 70.75 | 26873 | 18583.62 | 1.43% | 0.00 |
| 2025-06-30 | 67.00 | 67.55 | 0.36 | 0.54% | 66.20 | 67.68 | 12547 | 8420.60 | 0.67% | 0.00 |
| 2025-06-27 | 66.66 | 67.19 | 0.26 | 0.39% | 66.50 | 67.47 | 12996 | 8704.15 | 0.69% | 0.00 |
| 2025-06-26 | 65.80 | 66.93 | 1.43 | 2.18% | 65.12 | 67.31 | 21058 | 14023.44 | 1.12% | 0.00 |
| 2025-06-25 | 65.20 | 65.50 | 0.22 | 0.34% | 64.00 | 66.15 | 13388 | 8742.08 | 0.71% | 0.00 |
| 2025-06-24 | 64.11 | 65.28 | 1.18 | 1.84% | 63.85 | 65.56 | 12106 | 7839.21 | 0.64% | 0.00 |
| 2025-06-23 | 64.68 | 65.10 | 0.66 | 1.02% | 64.00 | 65.50 | 13285 | 8634.46 | 0.71% | 0.00 |
| 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 |
上证大盘股票行情在线 K线走势图
