微芯生物(688321)股票行情
微芯生物(688321)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 |
|---|
| 2025-08-22 | 37.90 | 38.50 | 0.67 | 1.77% | 37.50 | 38.56 | 146739 | 55836.39 | 3.60% | 0.00 |
| 2025-08-21 | 38.70 | 37.83 | -0.71 | -1.84% | 37.46 | 38.97 | 150728 | 57427.23 | 3.70% | 0.00 |
| 2025-08-20 | 38.82 | 38.54 | -0.52 | -1.33% | 37.71 | 39.26 | 193553 | 74123.96 | 4.75% | 0.00 |
| 2025-08-19 | 40.10 | 39.06 | -2.00 | -4.87% | 39.00 | 41.80 | 322613 | 129567.96 | 7.91% | 0.00 |
| 2025-08-18 | 43.99 | 41.06 | -1.91 | -4.44% | 40.28 | 44.99 | 445778 | 187480.92 | 10.93% | 0.00 |
| 2025-08-15 | 41.18 | 42.97 | 2.03 | 4.96% | 40.10 | 44.00 | 230493 | 97406.94 | 5.65% | 0.00 |
| 2025-08-14 | 42.00 | 40.94 | -0.24 | -0.58% | 40.88 | 42.95 | 216245 | 89751.44 | 5.30% | 0.00 |
| 2025-08-13 | 36.17 | 41.18 | 5.18 | 14.39% | 35.88 | 42.40 | 369110 | 144192.78 | 9.05% | 8.92 |
| 2025-08-12 | 36.30 | 36.00 | -0.59 | -1.61% | 35.00 | 37.00 | 120770 | 43114.79 | 2.96% | 0.00 |
| 2025-08-11 | 34.70 | 36.59 | 1.79 | 5.14% | 34.66 | 37.20 | 147584 | 52920.77 | 3.62% | 0.00 |
| 2025-08-08 | 35.55 | 34.80 | -1.00 | -2.79% | 34.80 | 35.94 | 142183 | 49942.18 | 3.49% | 0.00 |
| 2025-08-07 | 36.39 | 35.80 | -0.60 | -1.65% | 35.35 | 37.17 | 134443 | 48610.25 | 3.30% | 0.00 |
| 2025-08-06 | 36.61 | 36.40 | -0.54 | -1.46% | 35.71 | 37.83 | 166349 | 60949.75 | 4.08% | 0.00 |
| 2025-08-05 | 36.33 | 36.94 | 0.61 | 1.68% | 36.13 | 37.55 | 133228 | 49029.43 | 3.27% | 0.00 |
| 2025-08-04 | 36.88 | 36.33 | -1.12 | -2.99% | 35.32 | 37.64 | 193960 | 69808.34 | 4.76% | 10.00 |
| 2025-08-01 | 38.50 | 37.45 | 0.20 | 0.54% | 36.80 | 39.22 | 196989 | 74431.84 | 4.83% | 0.00 |
| 2025-07-31 | 37.10 | 37.25 | 0.10 | 0.27% | 36.74 | 39.06 | 234864 | 89300.58 | 5.76% | 0.00 |
| 2025-07-30 | 38.24 | 37.15 | -1.22 | -3.18% | 36.47 | 38.56 | 213203 | 80031.47 | 5.23% | 0.00 |
| 2025-07-29 | 34.34 | 38.37 | 4.37 | 12.85% | 33.01 | 39.80 | 401761 | 149046.55 | 9.85% | 0.00 |
| 2025-07-28 | 33.46 | 34.00 | 0.31 | 0.92% | 33.37 | 34.66 | 158799 | 53900.88 | 3.89% | 0.00 |
| 2025-07-25 | 34.25 | 33.69 | -1.11 | -3.19% | 32.86 | 34.71 | 251089 | 84146.05 | 6.16% | 0.00 |
| 2025-07-24 | 36.22 | 34.80 | -0.23 | -0.66% | 34.39 | 37.29 | 279382 | 99576.52 | 6.85% | 0.00 |
| 2025-07-23 | 35.70 | 35.03 | -1.44 | -3.95% | 34.78 | 36.60 | 206638 | 73278.71 | 5.07% | 0.00 |
| 2025-07-22 | 35.06 | 36.47 | 0.69 | 1.93% | 34.67 | 37.64 | 279838 | 101780.75 | 6.86% | 0.00 |
| 2025-07-21 | 35.95 | 35.78 | -0.17 | -0.47% | 34.70 | 37.23 | 281299 | 100421.98 | 6.90% | 0.00 |
| 2025-07-18 | 36.99 | 35.95 | 0.95 | 2.71% | 33.53 | 36.99 | 321198 | 113228.27 | 7.88% | 47.34 |
| 2025-07-17 | 34.80 | 35.00 | 0.20 | 0.57% | 33.81 | 35.35 | 249876 | 86633.35 | 6.13% | 0.00 |
| 2025-07-16 | 35.30 | 34.80 | -0.97 | -2.71% | 33.33 | 35.39 | 190054 | 65631.84 | 4.66% | 0.00 |
| 2025-07-15 | 33.49 | 35.77 | 1.79 | 5.27% | 33.00 | 36.19 | 261648 | 91078.59 | 6.42% | 5.00 |
| 2025-07-14 | 34.10 | 33.98 | 0.18 | 0.53% | 33.03 | 34.50 | 219345 | 74011.85 | 5.38% | 49.56 |
| 2025-07-11 | 33.08 | 33.80 | 1.13 | 3.46% | 32.10 | 34.80 | 243886 | 81391.26 | 5.98% | 0.00 |
| 2025-07-10 | 32.45 | 32.67 | 1.37 | 4.38% | 31.53 | 34.27 | 328973 | 108596.17 | 8.07% | 0.00 |
| 2025-07-09 | 31.02 | 31.30 | -0.10 | -0.32% | 30.71 | 32.30 | 197168 | 61842.55 | 4.83% | 0.00 |
| 2025-07-08 | 32.48 | 31.40 | -1.40 | -4.27% | 31.17 | 34.77 | 300168 | 98181.05 | 7.36% | 4.77 |
| 2025-07-07 | 32.90 | 32.80 | 1.80 | 5.81% | 32.13 | 34.95 | 337423 | 112061.07 | 8.27% | 0.00 |
| 2025-07-04 | 31.57 | 31.00 | 0.18 | 0.58% | 30.50 | 32.12 | 284057 | 88330.59 | 6.97% | 0.00 |
| 2025-07-03 | 29.50 | 30.82 | 2.49 | 8.79% | 28.99 | 31.12 | 339752 | 103711.12 | 8.33% | 0.00 |
| 2025-07-02 | 27.89 | 28.33 | 1.83 | 6.91% | 27.80 | 29.59 | 376485 | 108266.24 | 9.23% | 15.00 |
| 2025-07-01 | 24.00 | 26.50 | 2.72 | 11.44% | 23.73 | 26.68 | 262359 | 66519.05 | 6.43% | 8.00 |
| 2025-06-30 | 23.75 | 23.78 | 0.03 | 0.13% | 23.41 | 23.98 | 93483 | 22178.88 | 2.29% | 0.00 |
| 2025-06-27 | 23.99 | 23.75 | -0.29 | -1.21% | 23.61 | 24.20 | 68332 | 16293.39 | 1.68% | 0.00 |
| 2025-06-26 | 24.66 | 24.04 | -0.83 | -3.34% | 23.32 | 24.66 | 142348 | 34190.75 | 3.49% | 0.00 |
| 2025-06-25 | 25.00 | 24.87 | -0.35 | -1.39% | 24.70 | 25.48 | 120401 | 30061.35 | 2.95% | 0.00 |
| 2025-06-24 | 24.48 | 25.22 | 0.74 | 3.02% | 24.10 | 25.60 | 213686 | 53293.78 | 5.24% | 0.00 |
| 2025-06-23 | 21.20 | 24.48 | 3.31 | 15.64% | 21.09 | 25.10 | 301986 | 70285.17 | 7.41% | 40.00 |
| 2025-06-20 | 21.68 | 21.17 | -0.31 | -1.44% | 20.80 | 21.68 | 86276 | 18270.53 | 2.12% | 0.00 |
| 2025-06-19 | 22.26 | 21.48 | -0.78 | -3.50% | 21.35 | 22.53 | 76485 | 16670.56 | 1.88% | 0.00 |
| 2025-06-18 | 21.89 | 22.26 | 0.04 | 0.18% | 21.65 | 22.33 | 100082 | 21985.76 | 2.45% | 20.00 |
| 2025-06-17 | 23.27 | 22.22 | -0.57 | -2.50% | 22.01 | 23.45 | 139624 | 31409.92 | 3.42% | 0.00 |
| 2025-06-16 | 22.92 | 22.79 | -0.13 | -0.57% | 22.55 | 23.36 | 70989 | 16252.88 | 1.74% | 0.00 |
| 2025-06-13 | 23.20 | 22.92 | -0.40 | -1.72% | 22.76 | 23.68 | 106830 | 24663.39 | 2.62% | 0.00 |
| 2025-06-12 | 22.68 | 23.32 | 0.91 | 4.06% | 22.22 | 24.10 | 190460 | 44043.15 | 4.67% | 0.00 |
| 2025-06-11 | 22.93 | 22.41 | -0.44 | -1.93% | 22.36 | 23.10 | 116651 | 26363.59 | 2.86% | 0.00 |
| 2025-06-10 | 23.74 | 22.85 | -0.91 | -3.83% | 22.70 | 23.87 | 190046 | 44031.19 | 4.66% | 0.00 |
| 2025-06-09 | 22.80 | 23.76 | 0.86 | 3.76% | 22.80 | 24.49 | 261851 | 62112.31 | 6.42% | 0.00 |
| 2025-06-06 | 23.05 | 22.90 | -0.45 | -1.93% | 21.70 | 23.15 | 233437 | 52562.57 | 5.72% | 0.00 |
| 2025-06-05 | 22.58 | 23.35 | 0.77 | 3.41% | 22.00 | 23.46 | 231290 | 52798.83 | 5.67% | 3.00 |
| 2025-06-04 | 22.21 | 22.58 | 0.18 | 0.80% | 21.62 | 22.80 | 199597 | 44573.91 | 4.89% | 0.00 |
| 2025-06-03 | 19.90 | 22.40 | 2.60 | 13.13% | 19.89 | 22.98 | 290301 | 63844.47 | 7.12% | 0.00 |
| 2025-05-30 | 19.78 | 19.80 | 0.11 | 0.56% | 19.43 | 20.00 | 132174 | 26094.76 | 3.24% | 0.00 |
| 2025-05-29 | 18.48 | 19.69 | 1.45 | 7.95% | 18.39 | 20.20 | 194318 | 37861.57 | 4.77% | 0.00 |
| 2025-05-28 | 17.20 | 18.24 | 1.05 | 6.11% | 17.11 | 18.43 | 123423 | 22151.17 | 3.03% | 0.00 |
| 2025-05-27 | 17.20 | 17.19 | 0.07 | 0.41% | 17.03 | 17.35 | 42731 | 7351.27 | 1.05% | 0.00 |
| 2025-05-26 | 17.66 | 17.12 | -0.42 | -2.39% | 17.08 | 17.66 | 38830 | 6696.63 | 0.95% | 0.00 |
| 2025-05-23 | 17.55 | 17.54 | -0.07 | -0.40% | 17.50 | 18.00 | 46281 | 8227.90 | 1.13% | 0.00 |
| 2025-05-22 | 17.65 | 17.61 | -0.14 | -0.79% | 17.40 | 17.84 | 40315 | 7092.58 | 0.99% | 0.00 |
| 2025-05-21 | 17.75 | 17.75 | 0.19 | 1.08% | 17.50 | 18.25 | 41463 | 7440.33 | 1.02% | 0.00 |
| 2025-05-20 | 17.39 | 17.56 | 0.28 | 1.62% | 17.35 | 17.77 | 36708 | 6466.30 | 0.90% | 0.00 |
| 2025-05-19 | 17.51 | 17.28 | -0.18 | -1.03% | 17.11 | 17.51 | 25490 | 4400.28 | 0.63% | 0.00 |
| 2025-05-16 | 17.21 | 17.46 | 0.18 | 1.04% | 17.20 | 17.76 | 35369 | 6194.24 | 0.87% | 0.00 |
| 2025-05-15 | 17.36 | 17.28 | -0.08 | -0.46% | 17.13 | 17.45 | 20642 | 3571.47 | 0.51% | 0.00 |
| 2025-05-14 | 17.40 | 17.36 | -0.06 | -0.34% | 17.24 | 17.58 | 20097 | 3493.08 | 0.49% | 0.00 |
| 2025-05-13 | 17.50 | 17.42 | 0.17 | 0.99% | 17.29 | 17.68 | 29347 | 5126.04 | 0.72% | 0.00 |
| 2025-05-12 | 17.30 | 17.25 | 0.05 | 0.29% | 17.13 | 17.41 | 29060 | 5015.35 | 0.71% | 0.00 |
| 2025-05-09 | 17.40 | 17.20 | -0.22 | -1.26% | 17.17 | 17.53 | 21474 | 3712.52 | 0.53% | 0.00 |
| 2025-05-08 | 17.23 | 17.42 | 0.26 | 1.52% | 17.02 | 17.70 | 38645 | 6753.46 | 0.95% | 0.00 |
| 2025-05-07 | 17.68 | 17.16 | -0.27 | -1.55% | 17.06 | 17.74 | 29819 | 5175.06 | 0.73% | 0.00 |
| 2025-05-06 | 17.41 | 17.43 | 0.29 | 1.69% | 17.25 | 17.66 | 44442 | 7757.29 | 1.09% | 0.00 |
| 2025-04-30 | 16.84 | 17.14 | 0.17 | 1.00% | 16.84 | 17.38 | 27613 | 4748.24 | 0.68% | 0.00 |
| 2025-04-29 | 16.61 | 16.97 | 0.15 | 0.89% | 16.61 | 17.02 | 31259 | 5280.12 | 0.77% | 0.00 |
上证大盘股票行情在线 K线走势图
