东微半导 (688261) - 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	53.45	53.75	-0.22	-0.41%	52.50	54.45	74948	40013	6.12%
2025-07-31	54.86	53.97	-0.29	-0.53%	52.80	56.30	111292	60520	9.08%
2025-07-30	54.17	54.26	0.16	0.30%	52.20	56.60	122485	66900	10.00%
2025-07-29	50.29	54.10	3.80	7.55%	50.05	54.29	100131	52358	8.17%
2025-07-28	49.10	50.30	1.72	3.54%	49.00	51.41	94413	47356	7.71%
2025-07-25	45.23	48.58	3.15	6.93%	45.18	48.88	93791	44511	7.65%
2025-07-24	44.06	45.43	1.35	3.06%	43.78	45.79	46767	21141	3.82%
2025-07-23	44.50	44.08	-0.09	-0.20%	43.69	44.68	31758	14007	2.59%
2025-07-22	43.55	44.17	0.61	1.40%	43.05	44.18	29468	12906	2.40%
2025-07-21	43.70	43.56	-0.19	-0.43%	43.17	43.70	23158	10058	1.89%
2025-07-18	44.30	43.75	-0.31	-0.70%	43.66	44.59	29646	13040	2.42%
2025-07-17	43.20	44.06	1.09	2.54%	42.40	44.37	50175	21911	4.09%
2025-07-16	41.60	42.97	1.43	3.44%	41.44	45.00	63542	27659	5.19%
2025-07-15	41.49	41.54	0.05	0.12%	41.15	41.86	17632	7314	1.44%
2025-07-14	41.41	41.49	0.08	0.19%	41.08	41.72	17953	7438	1.47%
2025-07-11	40.76	41.41	0.60	1.47%	40.60	41.42	17473	7194	1.43%
2025-07-10	40.70	40.81	-0.08	-0.20%	40.70	41.28	10951	4479	0.89%
2025-07-09	41.22	40.89	-0.33	-0.80%	40.79	41.50	13501	5537	1.10%
2025-07-08	40.19	41.22	1.12	2.79%	40.06	41.45	20731	8503	1.69%
2025-07-07	39.93	40.10	0.17	0.43%	39.71	40.36	10345	4149	0.84%
2025-07-04	40.52	39.93	-0.77	-1.89%	39.87	40.77	18415	7396	1.50%
2025-07-03	40.74	40.70	0.12	0.30%	40.44	41.02	14308	5822	1.17%
2025-07-02	41.12	40.58	-0.54	-1.31%	40.24	41.12	16734	6791	1.37%
2025-07-01	41.25	41.12	-0.13	-0.32%	40.90	41.55	18988	7820	1.55%
2025-06-30	40.84	41.25	0.75	1.85%	40.60	41.28	20015	8218	1.63%
2025-06-27	39.88	40.50	0.64	1.61%	39.88	40.85	21223	8595	1.73%
2025-06-26	40.18	39.86	-0.33	-0.82%	39.80	40.65	17873	7189	1.46%
2025-06-25	39.85	40.19	0.56	1.41%	39.64	40.25	19575	7828	1.60%
2025-06-24	38.92	39.63	0.75	1.93%	38.92	39.68	19518	7697	1.59%
2025-06-23	37.72	38.88	0.88	2.32%	37.72	38.89	14659	5664	1.20%
2025-06-20	38.30	38.00	-0.05	-0.13%	37.92	38.86	11800	4520	0.96%
2025-06-19	38.56	38.05	-0.50	-1.30%	37.84	38.97	12839	4938	1.05%
2025-06-18	38.40	38.59	0.11	0.29%	38.10	38.74	10381	3987	0.85%
2025-06-17	38.20	38.48	0.42	1.10%	37.94	38.68	14072	5392	1.15%
2025-06-16	37.32	38.06	0.58	1.55%	37.05	38.39	18394	6971	1.50%
2025-06-13	38.02	37.48	-0.64	-1.68%	37.23	38.42	24786	9328	2.02%
2025-06-12	38.80	38.12	-0.71	-1.83%	38.04	38.91	17520	6744	1.43%
2025-06-11	38.75	38.83	0.11	0.28%	38.65	39.30	11235	4376	0.92%
2025-06-10	39.80	38.72	-0.87	-2.20%	38.41	39.80	18377	7176	1.50%
2025-06-09	39.12	39.59	0.30	0.76%	39.12	39.62	11588	4572	0.95%
2025-06-06	39.80	39.29	0.07	0.18%	38.90	39.80	15224	5962	1.24%
2025-06-05	38.58	39.22	0.61	1.58%	38.35	39.25	12818	4973	1.05%
2025-06-04	38.36	38.61	0.23	0.60%	38.35	38.92	11844	4576	0.97%
2025-06-03	38.31	38.38	-0.30	-0.78%	38.22	39.00	14996	5778	1.22%
2025-05-30	39.26	38.68	-0.76	-1.93%	38.46	39.42	12030	4658	0.98%
2025-05-29	38.56	39.44	0.88	2.28%	38.54	39.56	15665	6139	1.28%
2025-05-28	39.02	38.56	-0.53	-1.36%	38.40	39.35	10084	3899	0.82%
2025-05-27	39.28	39.09	-0.19	-0.48%	38.60	39.28	10860	4220	0.89%
2025-05-26	38.76	39.28	0.44	1.13%	38.70	39.35	11255	4398	0.92%
2025-05-23	39.77	38.84	-1.21	-3.02%	38.73	40.09	20643	8132	1.68%
2025-05-22	39.51	40.05	0.28	0.70%	39.51	41.34	25360	10281	2.07%
2025-05-21	40.32	39.77	-0.39	-0.97%	39.31	40.32	14073	5589	1.15%
2025-05-20	39.80	40.16	0.36	0.90%	39.31	40.25	11881	4740	0.97%
2025-05-19	39.21	39.80	0.20	0.51%	39.13	40.19	10913	4324	0.89%
2025-05-16	39.33	39.60	0.17	0.43%	39.33	39.93	13073	5185	1.07%
2025-05-15	40.86	39.43	-1.17	-2.88%	39.40	40.86	18973	7565	1.55%
2025-05-14	41.17	40.60	-0.15	-0.37%	40.16	41.28	19581	7950	1.60%
2025-05-13	41.51	40.75	-0.49	-1.19%	40.65	42.04	21038	8675	1.72%
2025-05-12	41.17	41.24	0.64	1.58%	40.70	41.64	18740	7711	1.53%
2025-05-09	41.64	40.60	-1.04	-2.50%	40.41	41.65	21510	8769	1.76%
2025-05-08	41.16	41.64	0.22	0.53%	41.14	41.77	16133	6694	1.32%
2025-05-07	42.01	41.42	-0.21	-0.50%	41.10	42.47	24027	10020	1.96%
2025-05-06	41.14	41.63	0.75	1.83%	41.04	41.78	25254	10474	2.06%
2025-04-30	40.91	40.88	-0.12	-0.29%	40.80	41.82	28797	11868	2.35%
2025-04-29	40.20	41.00	0.78	1.94%	39.58	41.25	16359	6624	1.34%
2025-04-28	40.20	40.22	0.23	0.58%	39.53	40.55	14149	5665	1.15%
2025-04-25	41.06	39.99	-1.10	-2.68%	39.68	41.40	17934	7195	1.46%
2025-04-24	41.50	41.09	-0.34	-0.82%	40.48	41.72	21704	8909	1.77%