微电生理(688351)股票行情 微电生理股票行情 688351股票行情_爱股网
微电生理(688351)股票行情
微电生理(688351)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 |
|---|
| 2025-11-07 | 25.29 | 25.15 | -0.45 | -1.76% | 25.03 | 25.86 | 58234 | 14741.31 | 4.66% | 0.00 |
| 2025-11-06 | 26.00 | 25.60 | -0.23 | -0.89% | 25.23 | 26.47 | 96323 | 24774.99 | 7.71% | 0.00 |
| 2025-11-05 | 24.02 | 25.83 | 1.20 | 4.87% | 24.02 | 26.51 | 115517 | 29125.88 | 9.25% | 0.00 |
| 2025-11-04 | 24.18 | 24.63 | 0.43 | 1.78% | 23.75 | 24.96 | 89679 | 21918.33 | 7.18% | 0.00 |
| 2025-11-03 | 24.30 | 24.20 | 0.33 | 1.38% | 23.58 | 24.57 | 104087 | 25077.84 | 8.34% | 5.00 |
| 2025-10-31 | 23.20 | 23.87 | 0.68 | 2.93% | 23.20 | 24.65 | 114783 | 27456.69 | 9.19% | 0.00 |
| 2025-10-30 | 22.98 | 23.19 | 0.32 | 1.40% | 22.68 | 23.71 | 98329 | 22862.47 | 7.88% | 0.00 |
| 2025-10-29 | 21.89 | 22.87 | 1.23 | 5.68% | 21.88 | 23.51 | 109249 | 24861.82 | 8.75% | 0.00 |
| 2025-10-28 | 22.40 | 21.64 | -1.34 | -5.83% | 21.54 | 22.86 | 85612 | 18853.78 | 6.86% | 0.00 |
| 2025-10-27 | 22.81 | 22.98 | 0.29 | 1.28% | 22.32 | 23.22 | 59887 | 13577.16 | 4.80% | 0.00 |
| 2025-10-24 | 22.43 | 22.69 | 0.45 | 2.02% | 22.08 | 23.68 | 82547 | 19101.65 | 6.61% | 0.00 |
| 2025-10-23 | 22.40 | 22.24 | -0.25 | -1.11% | 21.56 | 22.40 | 53947 | 11903.19 | 4.32% | 0.00 |
| 2025-10-22 | 21.30 | 22.49 | 1.24 | 5.84% | 21.25 | 22.73 | 99906 | 22253.59 | 8.00% | 0.00 |
| 2025-10-21 | 20.56 | 21.25 | 0.74 | 3.61% | 20.27 | 21.78 | 68446 | 14429.48 | 5.48% | 0.00 |
| 2025-10-20 | 20.67 | 20.51 | 0.11 | 0.54% | 20.36 | 20.90 | 17728 | 3637.98 | 1.42% | 0.00 |
| 2025-10-17 | 20.87 | 20.40 | -0.47 | -2.25% | 20.36 | 21.04 | 31303 | 6444.24 | 2.51% | 0.00 |
| 2025-10-16 | 21.10 | 20.87 | -0.26 | -1.23% | 20.76 | 21.32 | 25821 | 5424.38 | 2.07% | 0.00 |
| 2025-10-15 | 20.80 | 21.13 | 0.21 | 1.00% | 20.74 | 21.38 | 32385 | 6837.00 | 2.59% | 0.00 |
| 2025-10-14 | 21.66 | 20.92 | -0.38 | -1.78% | 20.85 | 21.66 | 25822 | 5475.78 | 2.07% | 0.00 |
| 2025-10-13 | 20.80 | 21.30 | -0.24 | -1.11% | 20.61 | 21.37 | 35757 | 7554.18 | 2.86% | 0.00 |
| 2025-10-10 | 21.92 | 21.54 | -0.47 | -2.14% | 21.53 | 22.05 | 35674 | 7726.35 | 2.86% | 18.00 |
| 2025-10-09 | 22.05 | 22.01 | -0.12 | -0.54% | 21.92 | 22.27 | 35030 | 7727.26 | 2.81% | 0.00 |
| 2025-09-30 | 21.89 | 22.13 | 0.19 | 0.87% | 21.89 | 22.23 | 24090 | 5320.01 | 1.93% | 0.00 |
| 2025-09-29 | 22.00 | 21.94 | -0.09 | -0.41% | 21.63 | 22.02 | 26917 | 5877.58 | 2.16% | 0.00 |
| 2025-09-26 | 22.27 | 22.03 | -0.45 | -2.00% | 21.93 | 22.50 | 27284 | 6046.95 | 2.19% | 0.00 |
| 2025-09-25 | 22.50 | 22.48 | 0.00 | 0.00% | 22.37 | 22.85 | 30203 | 6822.19 | 2.42% | 0.00 |
| 2025-09-24 | 22.02 | 22.48 | 0.46 | 2.09% | 21.89 | 22.60 | 38739 | 8663.48 | 3.10% | 0.00 |
| 2025-09-23 | 22.40 | 22.02 | -0.40 | -1.78% | 21.47 | 22.44 | 43471 | 9485.32 | 3.48% | 0.00 |
| 2025-09-22 | 22.27 | 22.42 | 0.11 | 0.49% | 22.11 | 22.59 | 28762 | 6411.67 | 2.30% | 0.00 |
| 2025-09-19 | 22.50 | 22.31 | -0.45 | -1.98% | 22.14 | 23.10 | 41563 | 9338.14 | 3.33% | 0.00 |
| 2025-09-18 | 23.18 | 22.76 | -0.34 | -1.47% | 22.50 | 24.21 | 77930 | 18183.15 | 6.24% | 0.00 |
| 2025-09-17 | 23.23 | 23.10 | -0.16 | -0.69% | 22.88 | 23.55 | 39404 | 9135.65 | 3.16% | 0.00 |
| 2025-09-16 | 22.96 | 23.26 | 0.55 | 2.42% | 22.71 | 23.43 | 41232 | 9531.55 | 3.30% | 0.00 |
| 2025-09-15 | 23.01 | 22.71 | -0.16 | -0.70% | 22.63 | 23.08 | 39505 | 9028.67 | 3.16% | 0.00 |
| 2025-09-12 | 23.28 | 22.87 | -0.41 | -1.76% | 22.76 | 23.40 | 43595 | 10043.99 | 3.49% | 0.00 |
| 2025-09-11 | 22.41 | 23.28 | 0.74 | 3.28% | 21.84 | 23.38 | 48911 | 11152.68 | 3.92% | 0.00 |
| 2025-09-10 | 22.46 | 22.54 | -0.07 | -0.31% | 22.38 | 23.05 | 32522 | 7384.85 | 2.60% | 0.00 |
| 2025-09-09 | 23.87 | 22.61 | -1.26 | -5.28% | 22.30 | 24.13 | 81961 | 18865.17 | 6.56% | 0.00 |
| 2025-09-08 | 22.81 | 23.87 | 0.96 | 4.19% | 22.81 | 24.03 | 64974 | 15330.37 | 5.20% | 0.00 |
| 2025-09-05 | 22.77 | 22.91 | 0.21 | 0.93% | 22.53 | 23.08 | 50567 | 11516.20 | 4.05% | 0.00 |
| 2025-09-04 | 23.58 | 22.70 | -0.85 | -3.61% | 22.31 | 23.75 | 48869 | 11214.36 | 3.91% | 0.00 |
| 2025-09-03 | 23.89 | 23.55 | -0.33 | -1.38% | 23.40 | 24.09 | 35222 | 8349.83 | 2.82% | 0.00 |
| 2025-09-02 | 24.64 | 23.88 | -0.84 | -3.40% | 23.58 | 24.89 | 48601 | 11695.71 | 3.89% | 0.00 |
| 2025-09-01 | 23.99 | 24.72 | 0.90 | 3.78% | 23.85 | 24.88 | 65749 | 16032.18 | 5.27% | 0.00 |
| 2025-08-29 | 24.00 | 23.82 | -0.28 | -1.16% | 23.51 | 24.10 | 49039 | 11664.72 | 3.93% | 0.00 |
| 2025-08-28 | 24.46 | 24.10 | -0.31 | -1.27% | 23.31 | 24.76 | 54931 | 13206.42 | 4.40% | 2.00 |
| 2025-08-27 | 24.98 | 24.41 | -0.77 | -3.06% | 24.33 | 25.50 | 59755 | 14928.16 | 4.79% | 0.00 |
| 2025-08-26 | 25.82 | 25.18 | -0.66 | -2.55% | 25.06 | 26.58 | 77034 | 19727.78 | 6.17% | 0.00 |
| 2025-08-25 | 26.30 | 25.84 | -0.57 | -2.16% | 25.50 | 26.41 | 85499 | 22134.56 | 6.85% | 0.00 |
| 2025-08-22 | 26.85 | 26.41 | -0.31 | -1.16% | 26.00 | 27.45 | 51108 | 13490.18 | 4.09% | 0.00 |
| 2025-08-21 | 27.21 | 26.72 | -0.23 | -0.85% | 26.50 | 27.80 | 58767 | 15842.83 | 4.71% | 0.00 |
| 2025-08-20 | 26.50 | 26.95 | 0.27 | 1.01% | 26.09 | 27.25 | 74229 | 19774.08 | 5.94% | 0.00 |
| 2025-08-19 | 25.80 | 26.68 | 0.98 | 3.81% | 25.00 | 27.31 | 125402 | 32839.53 | 10.04% | 3.00 |
| 2025-08-18 | 22.99 | 25.70 | 2.72 | 11.84% | 22.99 | 26.11 | 139579 | 34532.31 | 11.18% | 0.00 |
| 2025-08-15 | 23.14 | 22.98 | 0.15 | 0.66% | 22.80 | 23.48 | 46415 | 10680.80 | 3.72% | 0.00 |
| 2025-08-14 | 23.65 | 22.83 | -0.93 | -3.91% | 22.80 | 23.68 | 41526 | 9623.66 | 3.33% | 0.00 |
| 2025-08-13 | 23.61 | 23.76 | 0.05 | 0.21% | 23.33 | 23.90 | 41129 | 9710.23 | 3.29% | 0.00 |
| 2025-08-12 | 23.60 | 23.71 | 0.11 | 0.47% | 23.22 | 23.92 | 60425 | 14241.77 | 4.84% | 0.00 |
| 2025-08-11 | 22.70 | 23.60 | 1.03 | 4.56% | 22.36 | 24.20 | 96631 | 22756.23 | 7.74% | 0.00 |
| 2025-08-08 | 22.00 | 22.57 | 0.59 | 2.68% | 21.72 | 22.81 | 76229 | 17104.75 | 6.11% | 0.00 |
| 2025-08-07 | 22.04 | 21.98 | -0.07 | -0.32% | 21.97 | 22.83 | 69861 | 15543.68 | 5.60% | 0.00 |
| 2025-08-06 | 22.35 | 22.05 | -0.22 | -0.99% | 21.86 | 22.44 | 36398 | 8048.52 | 2.92% | 0.00 |
| 2025-08-05 | 22.11 | 22.27 | 0.18 | 0.81% | 21.72 | 22.45 | 49888 | 11029.22 | 4.00% | 0.00 |
| 2025-08-04 | 21.63 | 22.09 | 0.31 | 1.42% | 21.40 | 22.21 | 46621 | 10176.58 | 3.73% | 0.00 |
| 2025-08-01 | 21.75 | 21.78 | -0.07 | -0.32% | 21.62 | 22.14 | 39830 | 8706.60 | 3.19% | 0.00 |
| 2025-07-31 | 22.10 | 21.85 | -0.45 | -2.02% | 21.75 | 22.48 | 62885 | 13884.33 | 5.04% | 0.00 |
| 2025-07-30 | 22.22 | 22.30 | 0.12 | 0.54% | 21.89 | 22.91 | 70701 | 15786.05 | 5.66% | 0.00 |
| 2025-07-29 | 21.99 | 22.18 | 0.33 | 1.51% | 21.53 | 22.31 | 64761 | 14217.99 | 5.19% | 0.00 |
| 2025-07-28 | 21.95 | 21.85 | -0.13 | -0.59% | 21.78 | 22.57 | 60847 | 13373.03 | 4.87% | 0.00 |
| 2025-07-25 | 21.68 | 21.98 | 0.36 | 1.67% | 21.35 | 22.19 | 68547 | 14942.43 | 5.49% | 0.00 |
| 2025-07-24 | 20.69 | 21.62 | 0.93 | 4.49% | 20.52 | 22.38 | 105721 | 22857.89 | 8.47% | 0.00 |
| 2025-07-23 | 21.10 | 20.69 | -0.30 | -1.43% | 20.62 | 21.20 | 56844 | 11857.30 | 4.55% | 0.00 |
| 2025-07-22 | 20.45 | 20.99 | 0.48 | 2.34% | 20.38 | 21.25 | 60906 | 12718.09 | 4.88% | 0.00 |
| 2025-07-21 | 20.49 | 20.51 | 0.04 | 0.20% | 20.28 | 21.06 | 50054 | 10337.69 | 4.01% | 4.00 |
| 2025-07-18 | 20.40 | 20.47 | 0.07 | 0.34% | 20.15 | 20.49 | 25709 | 5223.42 | 2.06% | 0.00 |
| 2025-07-17 | 20.30 | 20.40 | 0.17 | 0.84% | 20.06 | 20.46 | 26556 | 5383.39 | 2.13% | 0.00 |
| 2025-07-16 | 19.51 | 20.23 | 0.44 | 2.22% | 19.51 | 20.39 | 53006 | 10674.18 | 4.25% | 0.00 |
| 2025-07-15 | 19.96 | 19.79 | -0.09 | -0.45% | 19.58 | 20.14 | 31079 | 6150.59 | 2.49% | 0.00 |
| 2025-07-14 | 19.84 | 19.88 | 0.02 | 0.10% | 19.67 | 19.95 | 22048 | 4365.73 | 1.77% | 0.00 |
| 2025-07-11 | 19.73 | 19.86 | 0.14 | 0.71% | 19.57 | 19.94 | 22786 | 4508.99 | 1.82% | 0.00 |
上证大盘股票行情在线 K线走势图
微电生理(688351)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
