东微半导(688261)股票行情
东微半导(688261)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 |
|---|
| 2025-12-22 | 65.00 | 66.45 | 1.61 | 2.48% | 65.00 | 67.25 | 22988 | 15286.51 | 1.88% | 2.05 |
| 2025-12-19 | 66.81 | 64.84 | -1.20 | -1.82% | 64.80 | 67.97 | 28249 | 18715.25 | 2.31% | 0.00 |
| 2025-12-18 | 64.80 | 66.04 | 0.44 | 0.67% | 64.70 | 67.35 | 28537 | 18881.53 | 2.34% | 0.00 |
| 2025-12-17 | 63.80 | 65.60 | 1.44 | 2.24% | 63.17 | 65.88 | 27535 | 17748.48 | 2.26% | 0.00 |
| 2025-12-16 | 65.60 | 64.16 | -1.84 | -2.79% | 63.56 | 66.15 | 28516 | 18338.13 | 2.34% | 0.00 |
| 2025-12-15 | 69.61 | 66.00 | -3.98 | -5.69% | 65.34 | 69.66 | 52019 | 34969.15 | 4.26% | 0.00 |
| 2025-12-12 | 66.10 | 69.98 | 3.89 | 5.89% | 65.50 | 70.42 | 65848 | 45302.20 | 5.39% | 17.00 |
| 2025-12-11 | 67.10 | 66.09 | -1.08 | -1.61% | 65.90 | 68.23 | 35045 | 23500.21 | 2.87% | 0.00 |
| 2025-12-10 | 67.66 | 67.17 | -0.81 | -1.19% | 65.36 | 67.86 | 35326 | 23458.51 | 2.89% | 0.00 |
| 2025-12-09 | 66.85 | 67.98 | 0.70 | 1.04% | 66.00 | 69.44 | 44051 | 30068.31 | 3.61% | 0.00 |
| 2025-12-08 | 65.35 | 67.28 | 1.74 | 2.65% | 65.00 | 68.90 | 56620 | 37718.13 | 4.64% | 0.00 |
| 2025-12-05 | 65.74 | 65.54 | -1.54 | -2.30% | 63.44 | 66.30 | 46289 | 29983.32 | 3.79% | 0.00 |
| 2025-12-04 | 69.60 | 67.08 | -3.20 | -4.55% | 64.34 | 70.28 | 80115 | 53323.49 | 6.56% | 0.00 |
| 2025-12-03 | 66.41 | 70.28 | 4.66 | 7.10% | 65.50 | 72.80 | 95404 | 67259.31 | 7.81% | 0.00 |
| 2025-12-02 | 64.68 | 65.62 | 1.62 | 2.53% | 62.58 | 65.98 | 34616 | 22247.55 | 2.84% | 0.00 |
| 2025-12-01 | 64.69 | 64.00 | -0.80 | -1.23% | 63.50 | 64.83 | 24798 | 15878.80 | 2.03% | 0.00 |
| 2025-11-28 | 64.42 | 64.80 | 0.07 | 0.11% | 64.01 | 65.13 | 14533 | 9393.56 | 1.19% | 0.00 |
| 2025-11-27 | 63.68 | 64.73 | 0.52 | 0.81% | 63.68 | 66.57 | 21588 | 14170.64 | 1.77% | 0.00 |
| 2025-11-26 | 65.00 | 64.21 | -0.85 | -1.31% | 63.95 | 65.88 | 19443 | 12613.01 | 1.59% | 0.00 |
| 2025-11-25 | 65.17 | 65.06 | 1.48 | 2.33% | 64.70 | 66.88 | 30303 | 19913.83 | 2.48% | 0.00 |
| 2025-11-24 | 61.28 | 63.58 | 3.07 | 5.07% | 60.81 | 64.12 | 35107 | 21955.22 | 2.88% | 0.00 |
| 2025-11-21 | 63.80 | 60.51 | -4.42 | -6.81% | 60.38 | 64.60 | 33957 | 21011.32 | 2.78% | 0.00 |
| 2025-11-20 | 66.95 | 64.93 | -1.66 | -2.49% | 64.28 | 68.49 | 22326 | 14607.14 | 1.83% | 0.00 |
| 2025-11-19 | 67.85 | 66.59 | -1.51 | -2.22% | 66.20 | 70.20 | 23337 | 15869.47 | 1.91% | 0.00 |
| 2025-11-18 | 69.35 | 68.10 | -1.04 | -1.50% | 67.58 | 70.59 | 30737 | 21147.65 | 2.52% | 0.00 |
| 2025-11-17 | 64.88 | 69.14 | 4.63 | 7.18% | 64.86 | 70.77 | 62437 | 43264.22 | 5.11% | 10.00 |
| 2025-11-14 | 65.70 | 64.51 | -1.92 | -2.89% | 64.04 | 66.07 | 19705 | 12846.44 | 1.61% | 0.00 |
| 2025-11-13 | 66.80 | 66.43 | 0.43 | 0.65% | 65.36 | 67.05 | 17780 | 11771.88 | 1.46% | 0.00 |
| 2025-11-12 | 66.80 | 66.00 | -0.91 | -1.36% | 65.10 | 66.94 | 19843 | 13074.04 | 1.63% | 0.00 |
| 2025-11-11 | 68.99 | 66.91 | -1.54 | -2.25% | 66.91 | 69.80 | 17005 | 11577.72 | 1.39% | 0.00 |
| 2025-11-10 | 68.30 | 68.45 | 0.11 | 0.16% | 67.31 | 69.54 | 18662 | 12749.18 | 1.53% | 0.00 |
| 2025-11-07 | 70.27 | 68.34 | -2.65 | -3.73% | 68.05 | 70.94 | 27500 | 18898.51 | 2.25% | 0.00 |
| 2025-11-06 | 68.54 | 70.99 | 2.89 | 4.24% | 68.12 | 73.49 | 51168 | 36175.61 | 4.19% | 0.00 |
| 2025-11-05 | 67.33 | 68.10 | 0.40 | 0.59% | 66.00 | 68.39 | 25630 | 17337.29 | 2.10% | 0.00 |
| 2025-11-04 | 70.25 | 67.70 | -2.54 | -3.62% | 66.60 | 70.41 | 30335 | 20678.88 | 2.48% | 0.00 |
| 2025-11-03 | 72.18 | 70.24 | -2.36 | -3.25% | 68.68 | 72.36 | 33314 | 23378.39 | 2.73% | 0.00 |
| 2025-10-31 | 74.00 | 72.60 | -1.72 | -2.31% | 72.40 | 74.92 | 26479 | 19447.89 | 2.17% | 0.00 |
| 2025-10-30 | 77.20 | 74.32 | -2.88 | -3.73% | 73.68 | 77.20 | 30808 | 23104.78 | 2.52% | 0.00 |
| 2025-10-29 | 76.50 | 77.20 | 1.90 | 2.52% | 75.30 | 77.20 | 24347 | 18559.06 | 1.99% | 0.00 |
| 2025-10-28 | 77.01 | 75.30 | -1.78 | -2.31% | 74.76 | 77.25 | 28750 | 21794.28 | 2.35% | 0.00 |
| 2025-10-27 | 77.00 | 77.08 | 1.72 | 2.28% | 75.74 | 78.86 | 33948 | 26183.15 | 2.78% | 0.00 |
| 2025-10-24 | 72.88 | 75.36 | 4.01 | 5.62% | 71.18 | 75.81 | 34385 | 25567.00 | 2.82% | 0.00 |
| 2025-10-23 | 72.37 | 71.35 | -1.02 | -1.41% | 69.77 | 72.37 | 19187 | 13566.08 | 1.57% | 0.00 |
| 2025-10-22 | 73.42 | 72.37 | -1.23 | -1.67% | 71.66 | 73.46 | 16882 | 12243.68 | 1.38% | 0.00 |
| 2025-10-21 | 72.18 | 73.60 | 1.42 | 1.97% | 71.64 | 74.00 | 23859 | 17476.15 | 1.95% | 0.00 |
| 2025-10-20 | 71.75 | 72.18 | 1.68 | 2.38% | 71.09 | 73.80 | 23516 | 17068.08 | 1.93% | 0.00 |
| 2025-10-17 | 73.64 | 70.50 | -3.62 | -4.88% | 70.28 | 74.59 | 36919 | 26485.07 | 3.02% | 0.00 |
| 2025-10-16 | 77.10 | 74.12 | 1.00 | 1.37% | 73.32 | 78.90 | 60114 | 45569.68 | 4.92% | 0.00 |
| 2025-10-15 | 70.91 | 73.12 | 2.12 | 2.99% | 69.90 | 73.46 | 34473 | 24905.76 | 2.82% | 0.00 |
| 2025-10-14 | 77.34 | 71.00 | -5.29 | -6.93% | 70.88 | 77.70 | 39310 | 28862.89 | 3.22% | 0.00 |
| 2025-10-13 | 72.11 | 76.29 | 0.75 | 0.99% | 71.66 | 77.20 | 33682 | 25308.11 | 2.76% | 0.00 |
| 2025-10-10 | 78.08 | 75.54 | -3.21 | -4.08% | 75.18 | 78.66 | 33512 | 25554.96 | 2.74% | 0.00 |
| 2025-10-09 | 78.30 | 78.75 | 2.08 | 2.71% | 77.51 | 80.80 | 45344 | 36024.81 | 3.71% | 0.00 |
| 2025-09-30 | 75.66 | 76.67 | 0.87 | 1.15% | 75.30 | 78.68 | 30399 | 23481.48 | 2.49% | 0.00 |
| 2025-09-29 | 74.00 | 75.80 | 1.81 | 2.45% | 73.98 | 77.30 | 44998 | 33847.04 | 3.69% | 0.00 |
| 2025-09-26 | 78.86 | 73.99 | -5.41 | -6.81% | 73.96 | 79.18 | 63323 | 47741.30 | 5.19% | 0.00 |
| 2025-09-25 | 79.66 | 79.40 | -0.82 | -1.02% | 79.01 | 81.35 | 37962 | 30408.76 | 3.11% | 0.00 |
| 2025-09-24 | 79.20 | 80.22 | 0.05 | 0.06% | 78.30 | 81.53 | 47423 | 38000.94 | 3.88% | 0.00 |
| 2025-09-23 | 82.63 | 80.17 | -2.46 | -2.98% | 77.00 | 84.84 | 49610 | 39599.72 | 4.06% | 0.00 |
| 2025-09-22 | 79.40 | 82.63 | 3.19 | 4.02% | 79.06 | 83.20 | 44242 | 36090.01 | 3.62% | 0.00 |
| 2025-09-19 | 84.00 | 79.44 | -4.15 | -4.96% | 78.36 | 84.85 | 62558 | 50536.93 | 5.11% | 0.00 |
| 2025-09-18 | 82.47 | 83.59 | 1.51 | 1.84% | 81.70 | 85.86 | 63586 | 53320.87 | 5.19% | 0.00 |
| 2025-09-17 | 83.30 | 82.08 | -1.17 | -1.41% | 80.44 | 84.48 | 44120 | 36220.57 | 3.60% | 0.00 |
| 2025-09-16 | 84.60 | 83.25 | -1.95 | -2.29% | 82.18 | 85.79 | 50406 | 42256.36 | 4.11% | 0.00 |
| 2025-09-15 | 83.70 | 85.20 | 2.80 | 3.40% | 82.34 | 86.98 | 55123 | 46590.38 | 4.50% | 0.00 |
| 2025-09-12 | 82.30 | 82.40 | -0.40 | -0.48% | 81.16 | 85.24 | 51072 | 42535.37 | 4.17% | 0.00 |
| 2025-09-11 | 78.13 | 82.80 | 3.84 | 4.86% | 77.42 | 84.77 | 60560 | 49481.44 | 4.94% | 0.00 |
| 2025-09-10 | 79.04 | 78.96 | 0.71 | 0.91% | 78.30 | 82.68 | 58568 | 46898.13 | 4.78% | 0.00 |
| 2025-09-09 | 82.08 | 78.25 | -4.43 | -5.36% | 76.90 | 86.27 | 62463 | 51521.96 | 5.10% | 0.00 |
| 2025-09-08 | 88.00 | 82.68 | -6.12 | -6.89% | 81.53 | 88.50 | 73456 | 61935.40 | 5.99% | 0.00 |
| 2025-09-05 | 87.13 | 88.80 | 3.14 | 3.67% | 81.77 | 89.50 | 82392 | 70478.95 | 6.72% | 0.00 |
| 2025-09-04 | 90.18 | 85.66 | -6.52 | -7.07% | 84.80 | 95.09 | 102041 | 91387.98 | 8.33% | 0.00 |
| 2025-09-03 | 81.00 | 92.18 | 10.08 | 12.28% | 79.31 | 93.98 | 94372 | 81930.55 | 7.70% | 0.00 |
| 2025-09-02 | 82.10 | 82.10 | -1.30 | -1.56% | 78.30 | 84.98 | 77969 | 63647.56 | 6.36% | 0.00 |
| 2025-09-01 | 79.00 | 83.40 | 5.40 | 6.92% | 78.00 | 88.88 | 110198 | 91653.40 | 8.99% | 0.00 |
| 2025-08-29 | 76.50 | 78.00 | 1.70 | 2.23% | 73.10 | 79.05 | 84489 | 63865.04 | 6.90% | 0.00 |
| 2025-08-28 | 70.35 | 76.30 | 5.95 | 8.46% | 70.00 | 76.98 | 83950 | 61902.67 | 6.85% | 3.02 |
| 2025-08-27 | 72.85 | 70.35 | -2.44 | -3.35% | 70.33 | 76.45 | 78296 | 57629.80 | 6.39% | 0.00 |
| 2025-08-26 | 72.01 | 72.79 | 0.02 | 0.03% | 69.60 | 73.58 | 68486 | 49217.56 | 5.59% | 0.00 |
| 2025-08-25 | 67.90 | 72.77 | 5.70 | 8.50% | 67.90 | 76.59 | 111629 | 80927.00 | 9.11% | 0.00 |
上证大盘股票行情在线 K线走势图
东微半导(688261)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
