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
2025-08-01	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%
2025-06-06	13.700	14.020	0.230	1.67%	13.570	14.100	66194	9189	9.42%
2025-06-05	13.560	13.790	0.360	2.68%	13.250	13.810	53246	7182	7.58%
2025-06-04	13.580	13.430	-0.030	-0.22%	13.380	13.650	33621	4532	4.79%
2025-06-03	13.370	13.460	0.090	0.67%	13.260	13.530	32312	4327	4.60%
2025-05-30	13.850	13.370	-0.550	-3.95%	13.290	14.060	53729	7315	7.65%
2025-05-29	13.430	13.920	0.640	4.82%	13.360	14.070	81671	11233	11.63%
2025-05-28	13.640	13.280	-0.260	-1.92%	13.160	13.740	44568	5965	6.34%
2025-05-27	14.000	13.540	-0.500	-3.56%	13.530	14.150	54276	7436	7.73%
2025-05-26	13.850	14.040	0.450	3.31%	13.530	14.100	74249	10283	10.57%
2025-05-23	13.500	13.590	0.180	1.34%	13.230	13.670	67313	9065	9.58%
2025-05-22	14.050	13.410	-0.940	-6.55%	13.400	14.450	107476	14869	15.30%
2025-05-21	15.310	14.350	-1.780	-11.04%	14.300	15.500	165635	24609	23.58%
2025-05-20	14.800	16.130	0.970	6.40%	14.730	17.000	245204	38356	34.91%
2025-05-19	13.760	15.160	2.420	19.00%	13.270	16.380	222713	32744	31.71%
2025-05-16	12.560	12.740	-0.090	-0.70%	12.500	13.000	47065	6005	6.70%
2025-05-15	13.180	12.830	0.000	0.00%	12.810	13.560	68136	9003	9.70%
2025-05-14	12.730	12.830	0.260	2.07%	12.510	12.830	29158	3703	4.15%
2025-05-13	12.980	12.570	-0.230	-1.80%	12.480	13.080	28955	3698	4.12%
2025-05-12	12.670	12.800	0.280	2.24%	12.540	12.850	28289	3602	4.03%
2025-05-09	12.600	12.520	-0.030	-0.24%	12.300	12.710	27508	3441	3.92%
2025-05-08	12.220	12.550	0.220	1.78%	12.180	12.590	27527	3436	3.92%
2025-05-07	12.700	12.330	-0.130	-1.04%	12.100	12.880	39757	4970	5.66%
2025-05-06	11.890	12.460	0.740	6.31%	11.890	12.570	40900	5005	5.82%
2025-04-30	11.070	11.720	0.650	5.87%	11.070	11.800	40128	4635	5.71%
2025-04-29	10.720	11.070	-0.030	-0.27%	10.720	11.400	31224	3476	4.45%
2025-04-28	12.230	11.100	-1.820	-14.09%	11.090	12.400	77974	9014	11.10%
2025-04-25	12.650	12.920	0.410	3.28%	12.550	12.970	28571	3654	4.07%
2025-04-24	13.090	12.510	-0.530	-4.06%	12.330	13.180	39312	5001	5.60%