明微电子(688699)股票行情
明微电子(688699)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 | 37.30 | 38.48 | 0.78 | 2.07% | 37.30 | 39.08 | 19019 | 7287.51 | 1.73% | 0.00 |
| 2025-08-01 | 38.13 | 37.70 | -0.43 | -1.13% | 37.45 | 38.53 | 16889 | 6389.12 | 1.53% | 0.00 |
| 2025-07-31 | 38.90 | 38.13 | -1.18 | -3.00% | 37.41 | 39.95 | 37233 | 14427.84 | 3.38% | 0.00 |
| 2025-07-30 | 37.72 | 39.31 | 1.60 | 4.24% | 36.58 | 40.37 | 45023 | 17484.40 | 4.09% | 0.00 |
| 2025-07-29 | 35.53 | 37.71 | 2.18 | 6.14% | 35.16 | 39.04 | 38969 | 14607.55 | 3.54% | 0.00 |
| 2025-07-28 | 34.82 | 35.53 | 0.36 | 1.02% | 34.58 | 36.53 | 21428 | 7611.16 | 1.95% | 0.00 |
| 2025-07-25 | 33.83 | 35.17 | 1.17 | 3.44% | 33.83 | 35.20 | 16543 | 5745.93 | 1.50% | 0.00 |
| 2025-07-24 | 33.39 | 34.00 | 0.67 | 2.01% | 33.34 | 34.18 | 9786 | 3311.42 | 0.89% | 0.00 |
| 2025-07-23 | 33.46 | 33.33 | -0.11 | -0.33% | 33.05 | 33.72 | 7421 | 2478.61 | 0.67% | 0.00 |
| 2025-07-22 | 33.39 | 33.44 | 0.09 | 0.27% | 33.18 | 33.65 | 9229 | 3081.19 | 0.84% | 0.00 |
| 2025-07-21 | 33.40 | 33.35 | 0.14 | 0.42% | 32.89 | 33.50 | 8506 | 2825.93 | 0.77% | 0.00 |
| 2025-07-18 | 33.60 | 33.21 | -0.21 | -0.63% | 32.90 | 33.68 | 8572 | 2842.50 | 0.78% | 0.00 |
| 2025-07-17 | 33.00 | 33.42 | 0.58 | 1.77% | 32.55 | 33.56 | 11060 | 3667.13 | 1.00% | 42.84 |
| 2025-07-16 | 32.48 | 32.84 | 0.54 | 1.67% | 32.31 | 33.85 | 13837 | 4590.06 | 1.26% | 0.00 |
| 2025-07-15 | 33.29 | 32.30 | -0.34 | -1.04% | 31.85 | 33.29 | 9354 | 3028.43 | 0.85% | 0.00 |
| 2025-07-14 | 32.47 | 32.64 | 0.17 | 0.52% | 32.00 | 33.32 | 10111 | 3286.62 | 0.92% | 0.00 |
| 2025-07-11 | 31.89 | 32.47 | 0.44 | 1.37% | 31.75 | 32.80 | 9974 | 3228.08 | 0.91% | 0.00 |
| 2025-07-10 | 31.90 | 32.03 | -0.01 | -0.03% | 31.78 | 32.28 | 5248 | 1679.09 | 0.48% | 0.00 |
| 2025-07-09 | 32.21 | 32.04 | -0.17 | -0.53% | 31.90 | 32.60 | 7562 | 2432.23 | 0.69% | 0.00 |
| 2025-07-08 | 31.90 | 32.21 | 0.52 | 1.64% | 31.44 | 32.27 | 7613 | 2438.65 | 0.69% | 0.00 |
| 2025-07-07 | 31.50 | 31.69 | 0.10 | 0.32% | 31.25 | 31.82 | 4632 | 1464.05 | 0.42% | 0.00 |
| 2025-07-04 | 32.13 | 31.59 | -0.52 | -1.62% | 31.39 | 32.13 | 9897 | 3134.69 | 0.90% | 0.00 |
| 2025-07-03 | 32.17 | 32.11 | 0.06 | 0.19% | 31.71 | 32.34 | 6847 | 2191.25 | 0.62% | 0.00 |
| 2025-07-02 | 32.00 | 32.05 | -0.20 | -0.62% | 31.58 | 32.21 | 9405 | 2989.17 | 0.85% | 0.00 |
| 2025-07-01 | 32.38 | 32.25 | -0.13 | -0.40% | 32.08 | 32.89 | 10186 | 3309.91 | 0.93% | 0.00 |
| 2025-06-30 | 32.21 | 32.38 | 0.27 | 0.84% | 32.06 | 32.64 | 7962 | 2572.06 | 0.72% | 44.73 |
| 2025-06-27 | 31.86 | 32.11 | 0.42 | 1.33% | 31.72 | 32.60 | 9377 | 3017.54 | 0.85% | 0.00 |
| 2025-06-26 | 32.00 | 31.69 | -0.31 | -0.97% | 31.60 | 32.22 | 7076 | 2255.47 | 0.64% | 0.00 |
| 2025-06-25 | 31.82 | 32.00 | 0.28 | 0.88% | 31.23 | 32.05 | 10215 | 3237.62 | 0.93% | 0.00 |
| 2025-06-24 | 30.86 | 31.72 | 1.04 | 3.39% | 30.73 | 31.77 | 8527 | 2679.78 | 0.77% | 0.00 |
| 2025-06-23 | 29.71 | 30.68 | 1.11 | 3.75% | 29.07 | 30.77 | 8858 | 2687.80 | 0.80% | 0.00 |
| 2025-06-20 | 30.47 | 29.57 | -0.72 | -2.38% | 29.57 | 31.00 | 8946 | 2688.58 | 0.81% | 0.00 |
| 2025-06-19 | 31.15 | 30.29 | -0.78 | -2.51% | 30.12 | 31.29 | 5600 | 1717.02 | 0.51% | 0.00 |
| 2025-06-18 | 30.73 | 31.07 | 0.30 | 0.97% | 30.52 | 31.20 | 4852 | 1497.39 | 0.44% | 0.00 |
| 2025-06-17 | 30.75 | 30.77 | -0.16 | -0.52% | 30.48 | 31.10 | 5269 | 1620.61 | 0.48% | 0.00 |
| 2025-06-16 | 30.53 | 30.93 | 0.43 | 1.41% | 30.50 | 30.98 | 5299 | 1632.68 | 0.48% | 0.00 |
| 2025-06-13 | 31.02 | 30.50 | -0.76 | -2.43% | 30.49 | 31.44 | 8238 | 2532.84 | 0.75% | 0.00 |
| 2025-06-12 | 31.65 | 31.26 | -0.42 | -1.33% | 31.21 | 31.80 | 5405 | 1699.93 | 0.49% | 0.00 |
| 2025-06-11 | 31.56 | 31.68 | 0.12 | 0.38% | 31.33 | 31.95 | 5240 | 1664.13 | 0.48% | 0.00 |
| 2025-06-10 | 32.40 | 31.56 | -0.80 | -2.47% | 31.33 | 32.45 | 7294 | 2316.91 | 0.66% | 0.00 |
| 2025-06-09 | 32.15 | 32.36 | 0.21 | 0.65% | 32.01 | 32.60 | 7695 | 2492.17 | 0.70% | 0.00 |
| 2025-06-06 | 32.10 | 32.15 | 0.05 | 0.16% | 31.61 | 32.18 | 6968 | 2224.73 | 0.63% | 0.00 |
| 2025-06-05 | 31.90 | 32.10 | 0.20 | 0.63% | 31.49 | 32.16 | 8633 | 2744.76 | 0.78% | 0.00 |
| 2025-06-04 | 31.54 | 31.90 | 0.25 | 0.79% | 31.43 | 32.43 | 5948 | 1903.80 | 0.54% | 0.00 |
| 2025-06-03 | 31.12 | 31.65 | 0.57 | 1.83% | 30.78 | 31.65 | 7083 | 2224.60 | 0.64% | 0.00 |
| 2025-05-30 | 31.53 | 31.08 | -0.64 | -2.02% | 30.85 | 31.62 | 7218 | 2243.37 | 0.66% | 0.00 |
| 2025-05-29 | 31.41 | 31.72 | 0.00 | 0.00% | 31.41 | 32.20 | 10796 | 3427.13 | 0.98% | 0.00 |
| 2025-05-28 | 30.62 | 31.72 | 1.10 | 3.59% | 30.53 | 32.12 | 18874 | 5964.95 | 1.71% | 0.00 |
| 2025-05-27 | 30.43 | 30.62 | 0.21 | 0.69% | 30.01 | 30.71 | 7635 | 2314.30 | 0.69% | 0.00 |
| 2025-05-26 | 30.05 | 30.41 | 0.36 | 1.20% | 30.05 | 30.82 | 6652 | 2025.37 | 0.60% | 0.00 |
| 2025-05-23 | 31.06 | 30.05 | -1.01 | -3.25% | 30.05 | 31.07 | 9452 | 2889.92 | 0.86% | 0.00 |
| 2025-05-22 | 30.68 | 31.06 | 0.34 | 1.11% | 30.48 | 32.26 | 13024 | 4103.06 | 1.18% | 0.00 |
| 2025-05-21 | 31.28 | 30.72 | -0.54 | -1.73% | 30.46 | 31.30 | 6472 | 1991.92 | 0.59% | 0.00 |
| 2025-05-20 | 31.07 | 31.26 | 0.12 | 0.39% | 30.96 | 31.49 | 6344 | 1986.02 | 0.58% | 0.00 |
| 2025-05-19 | 30.88 | 31.14 | 0.24 | 0.78% | 30.76 | 31.45 | 6673 | 2076.14 | 0.61% | 0.00 |
| 2025-05-16 | 30.61 | 30.90 | -0.05 | -0.16% | 30.61 | 31.23 | 5565 | 1725.34 | 0.51% | 0.00 |
| 2025-05-15 | 31.39 | 30.95 | -0.48 | -1.53% | 30.79 | 31.48 | 7271 | 2260.79 | 0.66% | 0.00 |
| 2025-05-14 | 31.85 | 31.43 | -0.42 | -1.32% | 31.25 | 32.20 | 7684 | 2424.78 | 0.70% | 0.00 |
| 2025-05-13 | 32.80 | 31.85 | -0.28 | -0.87% | 31.74 | 32.98 | 8000 | 2580.07 | 0.73% | 0.00 |
| 2025-05-12 | 32.19 | 32.13 | 0.46 | 1.45% | 31.82 | 32.72 | 6715 | 2162.00 | 0.61% | 0.00 |
| 2025-05-09 | 32.90 | 31.67 | -0.93 | -2.85% | 31.33 | 32.95 | 8992 | 2851.25 | 0.82% | 0.00 |
| 2025-05-08 | 32.32 | 32.60 | 0.28 | 0.87% | 31.80 | 32.65 | 7985 | 2590.32 | 0.73% | 0.00 |
| 2025-05-07 | 32.91 | 32.32 | -0.32 | -0.98% | 31.77 | 33.45 | 10799 | 3513.63 | 0.98% | 0.00 |
| 2025-05-06 | 31.37 | 32.64 | 1.38 | 4.41% | 31.28 | 32.79 | 14806 | 4764.43 | 1.35% | 0.00 |
| 2025-04-30 | 32.80 | 31.26 | -2.72 | -8.00% | 30.80 | 32.80 | 23564 | 7422.49 | 2.14% | 0.00 |
| 2025-04-29 | 33.20 | 33.98 | 0.50 | 1.49% | 33.19 | 34.19 | 7239 | 2446.88 | 0.66% | 0.00 |
| 2025-04-28 | 33.34 | 33.48 | 0.14 | 0.42% | 32.51 | 33.58 | 8536 | 2819.56 | 0.78% | 0.00 |
| 2025-04-25 | 34.01 | 33.34 | -0.45 | -1.33% | 33.00 | 34.01 | 8739 | 2925.38 | 0.79% | 0.00 |
| 2025-04-24 | 34.33 | 33.79 | -0.76 | -2.20% | 33.42 | 34.74 | 9303 | 3159.78 | 0.85% | 0.00 |
| 2025-04-23 | 34.94 | 34.55 | -0.40 | -1.14% | 34.36 | 35.28 | 9185 | 3177.66 | 0.83% | 0.00 |
| 2025-04-22 | 34.61 | 34.95 | 0.34 | 0.98% | 34.10 | 35.15 | 13362 | 4626.39 | 1.21% | 0.00 |
| 2025-04-21 | 34.55 | 34.61 | 0.06 | 0.17% | 34.22 | 35.06 | 8545 | 2964.58 | 0.78% | 0.00 |
| 2025-04-18 | 35.20 | 34.55 | -0.95 | -2.68% | 34.30 | 35.44 | 15099 | 5237.50 | 1.37% | 0.00 |
| 2025-04-17 | 33.39 | 35.50 | 1.31 | 3.83% | 33.39 | 36.48 | 27239 | 9726.69 | 2.47% | 0.00 |
| 2025-04-16 | 34.11 | 34.19 | 0.06 | 0.18% | 33.70 | 35.68 | 14634 | 5067.34 | 1.33% | 0.00 |
| 2025-04-15 | 34.33 | 34.13 | -0.25 | -0.73% | 33.70 | 34.50 | 11109 | 3779.32 | 1.01% | 0.00 |
| 2025-04-14 | 35.00 | 34.38 | -0.87 | -2.47% | 33.95 | 35.35 | 19680 | 6770.95 | 1.79% | 0.00 |
| 2025-04-11 | 31.44 | 35.25 | 3.49 | 10.99% | 31.43 | 36.70 | 30520 | 10647.43 | 2.77% | 2.00 |
| 2025-04-10 | 30.48 | 31.76 | 1.76 | 5.87% | 30.48 | 32.97 | 16791 | 5382.14 | 1.53% | 0.00 |
| 2025-04-09 | 28.12 | 30.00 | 1.03 | 3.56% | 27.00 | 30.27 | 15627 | 4526.85 | 1.42% | 0.00 |
上证大盘股票行情在线 K线走势图
