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
2026-05-07	32.30	32.05	-0.15	-0.47%	31.78	32.48	92520	29619	2.27%
2026-05-06	31.18	32.20	0.88	2.81%	31.10	32.63	165122	52905	4.05%
2026-04-30	30.50	31.32	1.59	5.35%	30.50	31.87	214850	67240	5.27%
2026-04-29	29.56	29.73	0.20	0.68%	29.15	30.15	70000	20760	1.72%
2026-04-28	30.03	29.53	-0.38	-1.27%	29.29	30.38	82019	24444	2.01%
2026-04-27	30.66	29.91	0.10	0.34%	29.61	30.66	90791	27311	2.23%
2026-04-24	30.15	29.81	-0.46	-1.52%	29.68	30.45	72110	21592	1.77%
2026-04-23	30.92	30.27	-0.75	-2.42%	30.07	31.07	79740	24269	1.96%
2026-04-22	29.93	31.02	0.89	2.95%	29.80	31.09	104967	32112	2.57%
2026-04-21	30.55	30.13	-0.45	-1.47%	29.83	30.74	80362	24216	1.97%
2026-04-20	30.85	30.58	-0.32	-1.04%	30.42	31.23	86473	26511	2.12%
2026-04-17	31.36	30.90	-0.73	-2.31%	30.63	31.78	108554	33732	2.66%
2026-04-16	31.11	31.63	0.51	1.64%	30.91	31.97	112083	35389	2.75%
2026-04-15	31.61	31.12	0.24	0.78%	30.75	31.90	133037	41509	3.26%
2026-04-14	30.55	30.88	0.77	2.56%	30.23	31.00	92957	28542	2.28%
2026-04-13	30.06	30.11	-0.34	-1.12%	29.87	30.73	77229	23375	1.89%
2026-04-10	30.42	30.45	0.10	0.33%	30.21	31.08	80621	24678	1.98%
2026-04-09	30.86	30.35	-0.81	-2.60%	30.23	31.43	96214	29572	2.36%
2026-04-08	30.66	31.16	1.24	4.14%	30.54	31.27	115070	35556	2.82%
2026-04-07	30.01	29.92	-0.10	-0.33%	29.42	30.71	88992	26829	2.18%
2026-04-03	30.57	30.02	-0.94	-3.04%	29.84	30.71	99405	30020	2.44%
2026-04-02	30.79	30.96	0.17	0.55%	30.55	31.38	144875	44844	3.55%
2026-04-01	29.00	30.79	2.22	7.77%	28.60	30.86	180823	54521	4.43%
2026-03-31	29.33	28.57	-0.95	-3.22%	28.55	29.75	93058	27008	2.28%
2026-03-30	29.84	29.52	-0.48	-1.60%	29.34	30.00	79045	23403	1.94%
2026-03-27	28.45	30.00	1.32	4.60%	28.30	30.33	109699	32563	2.69%
2026-03-26	29.38	28.68	-0.65	-2.22%	28.50	29.68	51658	14974	1.27%
2026-03-25	29.66	29.33	-0.13	-0.44%	29.21	29.88	66486	19627	1.63%
2026-03-24	28.91	29.46	1.43	5.10%	28.36	29.58	103837	30142	2.55%
2026-03-23	28.92	28.03	-1.27	-4.33%	27.83	29.46	98985	28278	2.43%
2026-03-20	30.02	29.30	-0.89	-2.95%	29.30	30.58	70218	20946	1.72%
2026-03-19	30.42	30.19	-0.71	-2.30%	30.03	31.00	66670	20250	1.63%
2026-03-18	30.31	30.90	0.49	1.61%	30.23	31.05	59174	18179	1.45%
2026-03-17	30.60	30.41	-0.51	-1.65%	30.30	31.43	66225	20423	1.62%
2026-03-16	30.24	30.92	0.52	1.71%	30.18	30.94	57371	17531	1.41%
2026-03-13	30.84	30.40	-0.39	-1.27%	30.09	31.01	66403	20274	1.63%
2026-03-12	31.17	30.79	-0.38	-1.22%	30.30	31.58	80602	24929	1.98%
2026-03-11	32.13	31.17	-0.32	-1.02%	31.08	32.32	99506	31433	2.44%
2026-03-10	30.45	31.49	1.34	4.44%	30.45	31.60	105499	33057	2.59%
2026-03-09	30.00	30.15	-0.30	-0.99%	29.15	30.45	83717	24893	2.05%
2026-03-06	29.71	30.45	0.71	2.39%	29.55	30.78	86921	26419	2.13%
2026-03-05	29.70	29.74	0.47	1.61%	29.04	30.36	84239	25014	2.07%
2026-03-04	29.40	29.27	-0.53	-1.78%	29.01	29.99	90885	26765	2.23%
2026-03-03	32.20	29.80	-2.20	-6.88%	29.71	32.28	168330	51084	4.13%
2026-03-02	32.00	32.00	-0.60	-1.84%	31.90	33.25	115236	37463	2.83%
2026-02-27	32.28	32.60	0.47	1.46%	31.80	32.76	111699	36058	2.74%
2026-02-26	32.14	32.13	0.27	0.85%	32.01	33.28	95612	31034	2.34%
2026-02-25	31.29	31.86	0.49	1.56%	31.20	32.05	60891	19300	1.49%
2026-02-24	31.93	31.37	-0.46	-1.45%	31.02	32.15	76364	23966	1.87%
2026-02-13	31.75	31.83	0.03	0.09%	31.70	32.35	78292	25030	1.92%
2026-02-12	31.31	31.80	0.59	1.89%	31.18	32.12	74931	23800	1.84%
2026-02-11	31.60	31.21	-0.55	-1.73%	31.11	31.88	65308	20516	1.60%
2026-02-10	31.50	31.76	0.40	1.28%	31.31	32.47	95340	30358	2.34%
2026-02-09	31.34	31.36	0.34	1.10%	30.98	31.53	60044	18794	1.47%
2026-02-06	31.05	31.02	-0.09	-0.29%	30.75	31.40	70210	21868	1.72%
2026-02-05	31.58	31.11	-0.34	-1.08%	30.87	31.59	66967	20866	1.64%
2026-02-04	31.14	31.45	0.30	0.96%	31.03	31.90	84447	26476	2.07%
2026-02-03	30.61	31.15	0.58	1.90%	30.33	31.24	95214	29292	2.33%
2026-02-02	31.82	30.57	-1.44	-4.50%	30.40	32.40	145886	45289	3.58%
2026-01-30	32.70	32.01	-0.69	-2.11%	31.62	33.19	96386	30951	2.36%
2026-01-29	33.25	32.70	-0.67	-2.01%	32.51	33.77	97889	32332	2.40%
2026-01-28	33.60	33.37	-0.23	-0.68%	33.22	33.95	83675	27988	2.05%
2026-01-27	34.10	33.60	-0.79	-2.30%	32.72	34.30	164265	54720	4.03%