中微半导 (688380) - 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
2026-08-20	44.20	42.51	-0.57	-1.32%	42.05	44.33	134700	57835	3.36%
2026-08-19	45.35	43.08	-3.67	-7.85%	42.80	46.75	178277	78952	4.45%
2026-08-18	46.98	46.75	-0.30	-0.64%	45.58	48.50	229202	106973	5.72%
2026-08-17	42.03	47.05	6.77	16.81%	42.03	47.46	295759	131712	7.39%
2026-08-14	39.82	40.28	0.94	2.39%	39.45	40.37	83165	33256	2.08%
2026-08-13	41.03	39.34	-1.05	-2.60%	39.23	41.28	104732	42357	2.62%
2026-08-12	40.16	40.39	0.70	1.76%	39.81	40.66	80185	32332	2.00%
2026-08-11	39.75	39.69	-0.41	-1.02%	39.50	40.67	83957	33612	2.10%
2026-08-10	40.55	40.10	-0.20	-0.50%	39.11	40.55	93700	37180	2.34%
2026-08-07	39.00	40.30	1.19	3.04%	38.33	40.58	133493	53009	3.33%
2026-08-06	37.73	39.11	0.27	0.70%	37.50	39.58	131210	50800	3.28%
2026-08-05	36.68	38.84	2.17	5.92%	36.48	39.68	149244	57384	3.73%
2026-08-04	34.99	36.67	2.10	6.07%	34.68	37.09	102386	36970	2.56%
2026-08-03	35.20	34.57	-0.70	-1.98%	34.34	35.63	87375	30391	2.18%
2026-07-31	37.18	35.27	0.94	2.74%	35.25	37.76	150252	55075	3.75%
2026-07-30	36.12	34.33	-2.47	-6.71%	33.71	36.49	120470	42100	3.01%
2026-07-29	36.17	36.80	0.85	2.36%	34.12	37.10	124633	44274	3.11%
2026-07-28	37.21	35.95	-2.83	-7.30%	35.56	38.48	119358	44105	2.98%
2026-07-27	38.38	38.78	0.55	1.44%	36.18	38.85	132471	50229	3.31%
2026-07-24	38.00	38.23	-0.97	-2.47%	37.60	39.32	136864	52684	3.42%
2026-07-23	41.20	39.20	-0.10	-0.25%	39.00	42.78	183988	73799	4.60%
2026-07-22	37.96	39.30	0.55	1.42%	37.88	41.39	211888	84032	5.29%
2026-07-21	36.35	38.75	2.83	7.88%	32.80	38.85	238396	87508	5.95%
2026-07-20	40.51	35.92	-3.59	-9.09%	34.38	41.17	185589	69515	4.64%
2026-07-17	45.30	39.51	-5.99	-13.16%	39.40	45.50	161375	68031	4.03%
2026-07-16	48.61	45.50	-4.34	-8.71%	44.88	49.80	124722	59015	3.12%
2026-07-15	55.46	49.84	-4.77	-8.73%	49.40	55.73	141832	72925	3.54%
2026-07-14	55.86	54.61	-1.43	-2.55%	51.35	56.49	160330	86530	4.00%
2026-07-13	57.17	56.04	-1.99	-3.43%	55.25	59.85	165857	95908	4.14%
2026-07-10	63.00	58.03	-4.83	-7.68%	58.00	65.65	230598	144368	5.76%
2026-07-09	61.00	62.86	3.08	5.15%	58.58	62.88	173057	106016	4.32%
2026-07-08	61.36	59.78	-1.58	-2.57%	57.65	62.76	143193	86252	3.58%
2026-07-07	61.50	61.36	-1.42	-2.26%	60.20	63.56	149453	92512	3.73%
2026-07-06	58.50	62.78	4.87	8.41%	56.50	64.00	229963	138705	5.74%
2026-07-03	59.00	57.91	-1.49	-2.51%	56.80	60.20	160091	93855	4.00%
2026-07-02	59.46	59.40	-3.61	-5.73%	58.22	62.70	176962	106943	4.42%
2026-07-01	65.67	63.01	-2.90	-4.40%	62.01	66.98	243154	157024	6.07%
2026-06-30	62.01	65.91	3.72	5.98%	60.33	66.03	276594	177217	6.91%
2026-06-29	61.73	62.19	-0.31	-0.50%	57.10	63.90	305729	185614	7.64%
2026-06-26	64.48	62.50	0.76	1.23%	60.94	66.90	396081	251804	9.89%
2026-06-25	53.92	61.74	10.29	20.00%	53.00	61.74	244486	143798	6.11%
2026-06-24	50.00	51.45	1.04	2.06%	49.20	51.59	142131	72187	3.55%
2026-06-23	49.00	50.41	0.49	0.98%	47.88	51.97	159970	80557	4.00%
2026-06-22	49.70	49.92	0.24	0.48%	48.35	50.65	144154	71315	3.60%
2026-06-18	48.72	49.68	0.87	1.78%	48.30	50.00	124730	61615	3.12%
2026-06-17	46.80	48.81	1.67	3.54%	46.60	49.28	131305	63222	3.28%
2026-06-16	47.50	47.14	0.22	0.47%	46.50	47.95	116999	55248	2.92%
2026-06-15	46.55	46.92	1.04	2.27%	45.01	46.98	119058	55208	2.97%
2026-06-12	48.51	45.88	-2.15	-4.48%	45.20	49.19	147697	69520	3.69%
2026-06-11	44.09	48.03	3.98	9.04%	44.09	49.50	188681	90224	4.71%
2026-06-10	42.50	44.05	0.59	1.36%	42.43	45.48	82350	36158	2.06%
2026-06-09	41.80	43.46	2.69	6.60%	41.07	43.55	74472	31639	1.86%
2026-06-08	41.29	40.77	-2.75	-6.32%	40.30	42.62	74865	31036	1.87%
2026-06-05	44.60	43.52	-1.88	-4.14%	43.40	44.99	78938	34847	1.97%
2026-06-04	45.18	45.40	-0.28	-0.61%	44.76	46.01	76394	34727	1.91%
2026-06-03	43.29	45.68	2.62	6.08%	43.29	47.38	142649	65350	3.56%
2026-06-02	43.01	43.06	0.05	0.12%	41.88	43.75	73517	31486	1.84%
2026-06-01	45.92	43.01	-2.99	-6.50%	42.90	45.92	90708	40031	2.27%
2026-05-29	48.75	46.00	-2.48	-5.12%	44.80	48.86	131715	60708	3.29%
2026-05-28	46.31	48.48	1.67	3.57%	46.01	48.87	118965	56629	2.97%
2026-05-27	49.30	46.81	-1.73	-3.56%	46.81	49.89	121018	58760	3.02%
2026-05-26	52.05	48.54	-3.95	-7.53%	47.38	52.07	169222	83126	4.23%
2026-05-25	50.00	52.49	2.27	4.52%	48.60	52.66	170721	86982	4.26%
2026-05-22	51.09	50.52	-0.20	-0.39%	49.61	51.58	154263	78004	3.85%
2026-05-21	56.01	50.72	-4.57	-8.27%	50.26	56.37	224044	120601	5.60%
2026-05-20	51.21	55.29	3.09	5.92%	51.19	55.99	237090	127743	5.92%
2026-05-19	50.10	52.20	1.01	1.97%	49.05	52.20	134944	68430	3.37%
2026-05-18	51.41	51.19	-0.22	-0.43%	50.48	53.68	145296	75529	3.63%
2026-05-15	50.40	51.41	0.91	1.80%	48.68	53.70	176838	90636	4.42%
2026-05-14	53.00	50.50	-2.58	-4.86%	50.50	53.00	143731	74348	3.59%
2026-05-13	50.15	53.08	3.28	6.59%	48.92	53.53	199018	102474	4.97%