微芯生物 (688321) - 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
2025-04-03	18.72	18.72	-0.13	-0.69%	18.58	19.34	46370	8772	1.14%
2025-04-02	19.00	18.85	-0.07	-0.37%	18.82	19.32	42653	8136	1.05%
2025-04-01	18.18	18.92	0.78	4.30%	18.18	19.35	74410	14111	1.82%
2025-03-31	18.32	18.14	-0.38	-2.05%	17.81	18.50	47092	8535	1.15%
2025-03-28	18.75	18.52	-0.23	-1.23%	18.51	19.17	47121	8876	1.16%
2025-03-27	17.90	18.75	0.84	4.69%	17.61	18.92	70980	13060	1.74%
2025-03-26	17.88	17.91	0.01	0.06%	17.81	18.16	23336	4194	0.57%
2025-03-25	17.90	17.90	-0.07	-0.39%	17.65	18.06	39084	6977	0.96%
2025-03-24	18.34	17.97	-0.27	-1.48%	17.60	18.42	46473	8364	1.14%
2025-03-21	18.55	18.24	-0.45	-2.41%	18.11	18.74	35102	6448	0.86%
2025-03-20	18.85	18.69	-0.18	-0.95%	18.58	18.94	30439	5709	0.75%
2025-03-19	19.03	18.87	-0.21	-1.10%	18.80	19.15	29723	5634	0.73%
2025-03-18	19.07	19.08	0.05	0.26%	18.89	19.39	35503	6814	0.87%
2025-03-17	19.04	19.03	0.03	0.16%	18.77	19.23	39591	7530	0.97%
2025-03-14	18.77	19.00	0.37	1.99%	18.45	19.04	42604	8005	1.04%
2025-03-13	19.06	18.63	-0.45	-2.36%	18.51	19.17	56683	10592	1.39%
2025-03-12	19.43	19.08	-0.43	-2.20%	19.01	19.46	57958	11100	1.42%
2025-03-11	18.95	19.51	0.34	1.77%	18.82	19.69	80598	15496	1.98%
2025-03-10	19.20	19.17	0.38	2.02%	19.11	19.89	65619	12731	1.61%
2025-03-07	19.10	18.79	-0.39	-2.03%	18.61	19.16	49074	9280	1.20%
2025-03-06	18.75	19.18	0.78	4.24%	18.41	19.27	72863	13842	1.79%
2025-03-05	18.78	18.40	-0.38	-2.02%	18.22	18.80	46072	8505	1.13%
2025-03-04	18.65	18.78	0.07	0.37%	18.36	18.85	52847	9857	1.30%
2025-03-03	18.78	18.71	-0.15	-0.80%	18.56	19.29	59067	11168	1.45%
2025-02-28	19.38	18.86	-0.58	-2.98%	18.74	19.56	71107	13579	1.74%
2025-02-27	18.89	19.44	0.56	2.97%	18.70	19.49	83728	16060	2.05%
2025-02-26	18.26	18.88	0.67	3.68%	17.90	19.08	78851	14638	1.93%
2025-02-25	18.24	18.21	-0.24	-1.30%	18.13	18.43	35164	6438	0.86%
2025-02-24	19.00	18.45	-0.34	-1.81%	18.28	19.00	57261	10602	1.40%
2025-02-21	18.11	18.79	0.72	3.98%	17.98	19.00	66430	12344	1.63%
2025-02-20	18.03	18.07	0.05	0.28%	17.92	18.33	34375	6229	0.84%
2025-02-19	17.77	18.02	0.25	1.41%	17.63	18.22	34293	6164	0.84%
2025-02-18	18.25	17.77	-0.47	-2.58%	17.62	18.34	49625	8916	1.22%
2025-02-17	18.73	18.24	-0.16	-0.87%	18.15	18.91	61568	11397	1.51%
2025-02-14	17.95	18.40	0.46	2.56%	17.89	18.57	48617	8932	1.19%
2025-02-13	18.09	17.94	-0.24	-1.32%	17.89	18.20	29116	5243	0.71%
2025-02-12	18.13	18.18	0.00	0.00%	17.98	18.27	26283	4758	0.64%
2025-02-11	18.46	18.18	-0.28	-1.52%	17.88	18.46	39539	7145	0.97%
2025-02-10	18.39	18.46	0.11	0.60%	18.15	18.72	47686	8815	1.17%
2025-02-07	18.14	18.35	0.20	1.10%	18.01	18.74	44827	8240	1.10%
2025-02-06	17.50	18.15	0.57	3.24%	17.33	18.25	42793	7686	1.05%
2025-02-05	17.08	17.58	0.61	3.59%	17.08	17.75	43269	7569	1.06%
2025-01-27	17.25	16.97	-0.26	-1.51%	16.90	17.40	31136	5324	0.76%
2025-01-24	17.12	17.23	0.12	0.70%	16.94	17.29	29715	5087	0.73%
2025-01-23	17.24	17.11	0.06	0.35%	17.10	17.56	33517	5818	0.82%
2025-01-22	17.18	17.05	-0.15	-0.87%	16.85	17.28	25994	4422	0.64%
2025-01-21	17.65	17.20	-0.33	-1.88%	17.00	17.65	37525	6473	0.92%
2025-01-20	17.57	17.53	-0.02	-0.11%	17.47	17.97	34473	6098	0.85%
2025-01-17	17.28	17.55	0.21	1.21%	17.15	17.74	25113	4385	0.62%
2025-01-16	17.60	17.34	-0.20	-1.14%	17.20	17.97	35064	6162	0.86%
2025-01-15	17.68	17.54	-0.17	-0.96%	17.26	17.70	36681	6393	0.90%
2025-01-14	17.31	17.71	0.44	2.55%	17.17	17.75	41620	7286	1.02%
2025-01-13	16.73	17.27	0.54	3.23%	16.52	17.45	58899	10104	1.44%
2025-01-10	17.20	16.73	-0.50	-2.90%	16.73	17.54	35318	6024	0.87%
2025-01-09	17.20	17.23	-0.02	-0.12%	17.00	17.48	25627	4433	0.63%
2025-01-08	17.42	17.25	-0.20	-1.15%	16.85	17.55	40988	7038	1.01%
2025-01-07	17.71	17.45	-0.25	-1.41%	17.25	17.71	42336	7391	1.04%
2025-01-06	17.80	17.70	-0.10	-0.56%	17.70	18.08	35099	6274	0.86%
2025-01-03	18.10	17.80	-0.28	-1.55%	17.70	18.30	33158	5983	0.81%
2025-01-02	18.63	18.08	-0.50	-2.69%	17.81	18.69	36370	6628	0.89%
2024-12-31	19.13	18.58	-0.55	-2.88%	18.58	19.25	26819	5054	0.66%
2024-12-30	19.23	19.13	-0.10	-0.52%	19.02	19.29	21529	4126	0.53%
2024-12-27	19.16	19.23	0.05	0.26%	19.00	19.54	23101	4468	0.57%
2024-12-26	19.33	19.18	-0.17	-0.88%	19.12	19.55	19057	3678	0.47%