微创光电 (430198) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	11.530	11.390	-0.190	-1.64%	11.360	11.700	24642	2828	3.51%
2025-09-12	11.790	11.580	-0.180	-1.53%	11.580	11.880	25202	2949	3.59%
2025-09-11	11.590	11.760	0.170	1.47%	11.570	11.790	26984	3155	3.85%
2025-09-10	11.690	11.590	-0.100	-0.86%	11.530	11.870	26225	3060	3.74%
2025-09-09	11.820	11.690	-0.270	-2.26%	11.550	12.080	43836	5158	6.25%
2025-09-08	12.450	11.960	-0.080	-0.66%	11.960	12.650	69672	8509	9.93%
2025-09-05	11.690	12.040	0.420	3.61%	11.620	12.120	66231	7895	9.44%
2025-09-04	11.500	11.620	0.220	1.93%	11.290	11.760	48610	5642	6.93%
2025-09-03	11.770	11.400	-0.300	-2.56%	11.370	11.920	37598	4365	5.36%
2025-09-02	11.570	11.700	0.180	1.56%	11.260	11.820	47303	5472	6.74%
2025-09-01	11.230	11.520	0.320	2.86%	11.210	11.580	34035	3874	4.85%
2025-08-29	11.450	11.200	-0.250	-2.18%	11.200	11.590	32289	3675	4.60%
2025-08-28	11.360	11.450	0.090	0.79%	10.990	11.590	41014	4633	5.85%
2025-08-27	11.820	11.360	-0.400	-3.40%	11.310	11.830	41978	4855	5.98%
2025-08-26	11.940	11.760	-0.280	-2.33%	11.620	11.940	53132	6222	7.57%
2025-08-25	11.980	12.040	-0.110	-0.91%	11.670	12.080	87386	10345	12.46%
2025-08-22	11.520	12.150	0.870	7.71%	11.440	12.950	133757	16358	19.07%
2025-08-21	11.450	11.280	-0.070	-0.62%	11.150	11.550	41733	4762	5.95%
2025-08-20	11.350	11.350	0.050	0.44%	11.070	11.440	36481	4109	5.20%
2025-08-19	11.490	11.300	0.010	0.09%	11.220	11.620	62572	7168	8.91%
2025-08-18	10.900	11.290	0.450	4.15%	10.870	11.330	60792	6776	8.65%
2025-08-15	10.500	10.840	0.360	3.44%	10.460	11.000	37443	3980	5.33%
2025-08-14	10.800	10.480	-0.260	-2.42%	10.450	10.800	37017	3905	5.27%
2025-08-13	10.950	10.740	-0.190	-1.74%	10.700	11.020	32333	3510	4.60%
2025-08-12	11.030	10.930	0.030	0.28%	10.850	11.030	18819	2054	2.68%
2025-08-11	11.040	10.900	-0.060	-0.55%	10.820	11.060	27147	2954	3.86%
2025-08-08	11.240	10.960	-0.210	-1.88%	10.920	11.240	31883	3509	4.54%
2025-08-07	11.030	11.170	0.210	1.92%	10.960	11.260	37193	4137	5.29%
2025-08-06	10.890	10.960	0.050	0.46%	10.880	10.980	26146	2861	3.72%
2025-08-05	11.230	10.910	-0.200	-1.80%	10.890	11.300	42066	4615	5.99%
2025-08-04	11.170	11.110	-0.060	-0.54%	11.020	11.380	31957	3572	4.55%
2025-08-01	11.420	11.170	-0.310	-2.70%	11.040	11.470	42055	4710	5.99%
2025-07-31	11.060	11.480	0.420	3.80%	11.000	11.540	68955	7805	9.82%
2025-07-30	10.990	11.060	0.190	1.75%	10.830	11.280	56933	6283	8.11%
2025-07-29	11.000	10.870	-0.380	-3.38%	10.710	11.240	75617	8287	10.76%
2025-07-28	10.500	11.250	-1.850	-14.12%	10.500	11.880	124338	13799	17.70%
2025-07-25	13.260	13.100	-0.120	-0.91%	13.030	13.390	30267	3983	4.31%
2025-07-24	13.300	13.220	-0.030	-0.23%	13.170	13.330	33628	4453	4.79%
2025-07-23	13.550	13.250	-0.250	-1.85%	13.220	13.700	37190	5005	5.29%
2025-07-22	13.440	13.500	0.060	0.45%	13.330	13.650	39507	5323	5.62%
2025-07-21	13.290	13.440	0.170	1.28%	13.250	13.480	24879	3329	3.54%
2025-07-18	13.540	13.270	-0.160	-1.19%	13.260	13.700	28747	3855	4.09%
2025-07-17	13.470	13.430	0.030	0.22%	13.250	13.530	16876	2264	2.40%
2025-07-16	13.490	13.400	-0.030	-0.22%	13.200	13.640	15881	2134	2.26%
2025-07-15	13.690	13.430	-0.260	-1.90%	13.220	13.690	23831	3194	3.39%
2025-07-14	13.630	13.690	-0.080	-0.58%	13.570	13.850	23773	3258	3.38%
2025-07-11	13.860	13.770	-0.030	-0.22%	13.640	13.940	34174	4701	4.87%
2025-07-10	13.450	13.800	0.460	3.45%	13.140	13.830	49704	6748	7.08%
2025-07-09	13.690	13.340	-0.290	-2.13%	13.280	13.710	26843	3621	3.82%
2025-07-08	13.430	13.630	0.250	1.87%	13.420	13.630	18033	2446	2.57%
2025-07-07	13.390	13.380	-0.010	-0.07%	13.350	13.650	14569	1959	2.07%
2025-07-04	13.670	13.390	-0.260	-1.90%	13.370	13.770	23489	3179	3.34%
2025-07-03	13.720	13.650	-0.040	-0.29%	13.500	13.790	17323	2367	2.47%
2025-07-02	13.820	13.690	-0.120	-0.87%	13.600	13.880	26972	3700	3.84%
2025-07-01	14.020	13.810	-0.150	-1.07%	13.660	14.020	31743	4385	4.52%
2025-06-30	14.100	13.960	-0.040	-0.29%	13.790	14.360	41316	5764	5.88%
2025-06-27	13.800	14.000	0.310	2.26%	13.660	14.050	38743	5385	5.52%
2025-06-26	13.810	13.690	-0.110	-0.80%	13.620	14.200	48938	6795	6.97%
2025-06-25	13.590	13.800	0.350	2.60%	13.330	13.890	52399	7128	7.46%
2025-06-24	13.200	13.450	0.300	2.28%	13.170	13.680	41671	5629	5.93%
2025-06-23	12.620	13.150	0.310	2.41%	12.580	13.180	30806	3985	4.39%
2025-06-20	13.280	12.840	-0.510	-3.82%	12.840	13.500	36561	4778	5.20%
2025-06-19	14.010	13.350	-0.840	-5.92%	13.220	14.010	61187	8283	8.71%
2025-06-18	13.990	14.190	0.250	1.79%	13.990	14.470	64288	9140	9.15%
2025-06-17	14.010	13.940	-0.020	-0.14%	13.810	14.390	42670	6014	6.07%
2025-06-16	14.000	13.960	-0.040	-0.29%	13.800	14.170	31705	4428	4.51%
2025-06-13	14.510	14.000	-0.710	-4.83%	13.850	14.560	65963	9347	9.39%
2025-06-12	14.260	14.710	0.460	3.23%	14.260	14.940	89813	13129	12.79%
2025-06-11	14.210	14.250	-0.040	-0.28%	13.920	14.510	50328	7158	7.16%
2025-06-10	14.160	14.290	0.190	1.35%	13.750	14.750	88107	12609	12.54%
2025-06-09	13.900	14.100	0.080	0.57%	13.730	14.100	46182	6457	6.57%