微电生理 (688351) - 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
2026-05-06	23.30	25.42	2.02	8.63%	23.27	26.51	183901	46474	3.91%
2026-04-30	22.98	23.40	0.71	3.13%	22.06	23.73	122593	28108	2.61%
2026-04-29	23.00	22.69	-0.38	-1.65%	22.26	23.30	65289	14747	1.39%
2026-04-28	23.38	23.07	-0.07	-0.30%	22.95	23.96	48533	11339	1.03%
2026-04-27	23.34	23.14	-0.24	-1.03%	22.94	23.58	38094	8817	0.81%
2026-04-24	24.00	23.38	-0.67	-2.79%	23.38	24.08	54182	12782	1.15%
2026-04-23	24.00	24.05	-0.12	-0.50%	24.00	24.79	71832	17537	1.53%
2026-04-22	24.06	24.17	-0.04	-0.17%	23.93	24.51	39124	9430	0.83%
2026-04-21	24.45	24.21	-0.30	-1.22%	23.90	24.66	36605	8842	0.78%
2026-04-20	24.25	24.51	0.15	0.62%	24.16	24.80	61511	15044	1.31%
2026-04-17	23.98	24.36	0.23	0.95%	23.98	24.97	53537	13107	1.14%
2026-04-16	24.15	24.13	-0.06	-0.25%	23.78	24.40	45724	10999	0.97%
2026-04-15	23.83	24.19	0.60	2.54%	23.34	24.21	49603	11834	1.05%
2026-04-14	23.30	23.59	0.27	1.16%	23.20	23.88	36593	8599	0.78%
2026-04-13	23.87	23.32	-0.55	-2.30%	23.18	24.09	52466	12342	1.11%
2026-04-10	24.22	23.87	-0.14	-0.58%	23.86	24.45	46139	11134	0.98%
2026-04-09	24.56	24.01	-0.59	-2.40%	23.95	24.72	43224	10480	0.92%
2026-04-08	24.80	24.60	0.10	0.41%	24.41	24.89	62858	15455	1.34%
2026-04-07	24.10	24.50	0.68	2.85%	23.35	24.80	80276	19489	1.71%
2026-04-03	24.35	23.82	-0.79	-3.21%	23.76	24.68	58146	14036	1.24%
2026-04-02	24.00	24.61	0.71	2.97%	23.74	24.88	96605	23560	2.05%
2026-04-01	22.36	23.90	1.98	9.03%	22.36	24.09	115279	27232	2.45%
2026-03-31	21.90	21.92	0.21	0.97%	21.71	22.45	44585	9835	0.95%
2026-03-30	21.00	21.71	0.53	2.50%	20.96	21.97	36567	7902	0.78%
2026-03-27	20.20	21.18	0.81	3.98%	20.11	21.22	22103	4607	0.47%
2026-03-26	21.00	20.37	-0.73	-3.46%	20.29	21.20	23148	4775	0.49%
2026-03-25	21.07	21.10	0.30	1.44%	20.99	21.62	24461	5192	0.52%
2026-03-24	20.41	20.80	0.63	3.12%	20.21	21.00	26850	5507	0.57%
2026-03-23	21.10	20.17	-1.35	-6.27%	19.96	21.18	41905	8633	0.89%
2026-03-20	22.26	21.52	-0.74	-3.32%	21.50	22.70	28424	6231	0.60%
2026-03-19	23.00	22.26	-0.84	-3.64%	22.20	23.00	26327	5927	0.56%
2026-03-18	22.99	23.10	0.09	0.39%	22.82	23.28	23380	5385	0.50%
2026-03-17	23.67	23.01	-0.66	-2.79%	23.01	23.80	23998	5613	0.51%
2026-03-16	23.49	23.67	0.28	1.20%	23.24	23.85	22056	5200	0.47%
2026-03-13	23.67	23.39	-0.30	-1.27%	23.26	23.67	17277	4054	0.37%
2026-03-12	23.58	23.69	0.01	0.04%	23.35	23.71	19654	4619	0.42%
2026-03-11	23.34	23.68	0.43	1.85%	23.12	23.96	35964	8493	0.76%
2026-03-10	22.53	23.25	0.93	4.17%	22.40	23.32	36550	8397	0.78%
2026-03-09	22.80	22.32	-0.74	-3.21%	21.91	22.98	42549	9456	0.90%
2026-03-06	22.27	23.06	0.59	2.63%	22.22	23.19	27622	6349	0.59%
2026-03-05	22.99	22.47	-0.12	-0.53%	22.38	23.10	29163	6645	0.62%
2026-03-04	23.06	22.59	-0.78	-3.34%	22.40	23.69	43049	9860	0.91%
2026-03-03	23.95	23.37	-0.58	-2.42%	23.10	24.12	44549	10482	0.95%
2026-03-02	23.15	23.95	0.54	2.31%	22.91	24.46	59853	14215	1.27%
2026-02-27	23.58	23.41	-0.29	-1.22%	23.32	23.66	28552	6696	2.29%
2026-02-26	23.47	23.70	0.29	1.24%	22.97	23.97	39937	9353	3.20%
2026-02-25	23.20	23.41	0.22	0.95%	23.13	23.48	28459	6640	2.28%
2026-02-24	23.49	23.19	-0.18	-0.77%	23.12	23.68	31570	7329	2.53%
2026-02-13	23.57	23.37	-0.13	-0.55%	23.34	23.78	23314	5500	1.87%
2026-02-12	23.31	23.50	0.01	0.04%	23.12	23.70	28873	6775	2.31%
2026-02-11	24.10	23.49	-0.34	-1.43%	23.46	24.14	24834	5887	1.99%
2026-02-10	23.70	23.83	0.23	0.97%	23.52	23.93	23539	5592	1.89%
2026-02-09	23.58	23.60	0.16	0.68%	23.45	23.79	26740	6316	2.14%
2026-02-06	23.49	23.44	-0.05	-0.21%	23.11	23.67	27547	6453	2.21%
2026-02-05	23.16	23.49	0.21	0.90%	23.06	23.62	30844	7204	2.47%
2026-02-04	23.00	23.28	-0.11	-0.47%	22.82	23.41	40719	9381	3.26%
2026-02-03	23.41	23.39	0.22	0.95%	23.04	23.70	37332	8731	2.99%
2026-02-02	23.97	23.17	-0.96	-3.98%	23.14	24.14	43922	10336	3.52%
2026-01-30	23.88	24.13	0.33	1.39%	23.51	24.20	40776	9751	3.27%
2026-01-29	23.90	23.80	-0.28	-1.16%	23.70	24.42	38402	9205	3.08%
2026-01-28	24.58	24.08	-0.51	-2.07%	23.99	24.67	37497	9058	3.00%
2026-01-27	24.55	24.59	0.04	0.16%	23.79	24.73	49470	11993	3.96%