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
2026-04-10	44.98	45.39	1.31	2.97%	44.91	46.38	115791	52844	2.89%
2026-04-09	43.75	44.08	-0.59	-1.32%	43.52	44.88	74920	33135	1.87%
2026-04-08	42.60	44.67	3.82	9.35%	42.21	45.04	106942	46486	2.67%
2026-04-07	40.93	40.85	0.25	0.62%	40.80	41.81	39978	16469	1.00%
2026-04-03	41.11	40.60	-0.17	-0.42%	40.46	41.28	42369	17315	1.06%
2026-04-02	41.60	40.77	-1.32	-3.14%	40.42	42.08	51232	21051	1.28%
2026-04-01	42.26	42.09	1.24	3.04%	41.55	42.45	62748	26391	1.57%
2026-03-31	41.80	40.85	-1.27	-3.02%	40.79	42.28	53195	22009	1.33%
2026-03-30	41.06	42.12	0.06	0.14%	41.03	42.35	54079	22574	1.35%
2026-03-27	41.32	42.06	-0.10	-0.24%	40.81	42.74	64329	26941	1.61%
2026-03-26	43.70	42.16	-1.99	-4.51%	42.12	43.70	81270	34709	2.03%
2026-03-25	43.84	44.15	0.66	1.52%	43.79	45.48	99280	44203	2.48%
2026-03-24	44.50	43.49	0.19	0.44%	41.89	44.76	109304	46819	2.73%
2026-03-23	44.99	43.30	-2.06	-4.54%	42.88	45.38	128320	56762	3.21%
2026-03-20	48.50	45.36	-3.60	-7.35%	45.22	48.50	181700	84076	4.54%
2026-03-19	50.13	48.96	-2.73	-5.28%	47.82	50.49	190926	93145	4.77%
2026-03-18	48.11	51.69	3.81	7.96%	47.96	51.82	228701	115333	5.71%
2026-03-17	50.05	47.88	-2.02	-4.05%	47.71	50.08	100431	48816	2.51%
2026-03-16	47.91	49.90	2.42	5.10%	46.88	50.10	129858	63632	3.24%
2026-03-13	47.48	47.48	-0.50	-1.04%	47.27	48.78	61697	29545	1.54%
2026-03-12	48.20	47.98	-0.42	-0.87%	47.39	49.18	64709	31229	1.62%
2026-03-11	49.50	48.40	-1.10	-2.22%	48.31	49.87	77642	38004	1.94%
2026-03-10	49.50	49.50	1.20	2.48%	48.92	50.07	90329	44690	2.26%
2026-03-09	47.59	48.30	-0.35	-0.72%	46.05	48.78	99280	46754	2.48%
2026-03-06	48.00	48.65	0.10	0.21%	47.95	49.29	78714	38419	1.97%
2026-03-05	48.80	48.55	1.26	2.66%	47.70	50.20	127345	62243	3.18%
2026-03-04	46.70	47.29	0.49	1.05%	46.66	49.04	111672	53548	2.79%
2026-03-03	49.31	46.80	-2.28	-4.65%	46.40	50.15	146399	69978	3.66%
2026-03-02	49.01	49.08	-1.09	-2.17%	48.83	50.46	110727	54701	2.77%
2026-02-27	50.50	50.17	-1.08	-2.11%	48.88	50.57	112193	55943	2.80%
2026-02-26	50.53	51.25	0.28	0.55%	48.26	51.53	212204	105836	5.30%
2026-02-25	51.10	50.97	0.88	1.76%	49.78	51.68	170495	86727	4.26%
2026-02-24	50.30	50.09	0.47	0.95%	49.10	51.19	123012	61785	3.07%
2026-02-13	50.40	49.62	-0.83	-1.65%	49.58	51.20	121398	61100	3.03%
2026-02-12	51.43	50.45	0.02	0.04%	50.12	51.59	123326	62415	3.08%
2026-02-11	50.00	50.43	0.28	0.56%	49.94	51.83	150051	76481	3.75%
2026-02-10	51.94	50.15	-1.30	-2.53%	49.80	51.98	156958	79084	3.92%
2026-02-09	53.23	51.45	-0.09	-0.17%	50.15	53.28	183736	94259	4.59%
2026-02-06	51.58	51.54	-1.24	-2.35%	50.91	53.29	173547	90246	4.33%
2026-02-05	49.00	52.78	1.43	2.78%	48.36	53.77	243581	125366	6.08%
2026-02-04	52.67	51.35	-2.23	-4.16%	50.23	53.07	228197	117075	13.49%
2026-02-03	52.00	53.58	3.64	7.29%	51.80	56.59	335246	180839	19.82%
2026-02-02	55.00	49.94	-7.91	-13.67%	49.90	55.52	386500	200841	22.85%
2026-01-30	52.63	57.85	4.11	7.65%	52.55	60.99	398463	228613	23.56%
2026-01-29	52.97	53.74	-0.87	-1.59%	52.97	58.08	440836	243634	26.06%
2026-01-28	51.09	54.61	8.90	19.47%	50.80	54.85	453747	240611	26.82%
2026-01-27	41.98	45.71	2.73	6.35%	41.00	48.00	363084	161798	21.46%
2026-01-26	44.27	42.98	0.62	1.46%	42.57	45.80	317043	139604	18.74%
2026-01-23	42.50	42.36	-1.00	-2.31%	41.78	43.12	259394	109543	15.33%
2026-01-22	45.20	43.36	-0.84	-1.90%	42.66	45.99	351152	153546	20.76%
2026-01-21	43.00	44.20	2.85	6.89%	41.00	47.62	558944	246830	33.04%
2026-01-20	37.00	41.35	6.89	19.99%	37.00	41.35	198383	79907	11.73%
2026-01-19	35.21	34.46	-0.75	-2.13%	34.44	35.94	79447	27625	4.70%
2026-01-16	34.76	35.21	0.85	2.47%	34.28	35.53	100986	35248	5.97%
2026-01-15	33.90	34.36	0.33	0.97%	33.24	34.36	73495	24836	4.34%
2026-01-14	34.20	34.03	0.05	0.15%	33.45	34.86	92414	31679	5.46%
2026-01-13	35.57	33.98	-1.63	-4.58%	33.80	35.57	86796	29982	5.13%
2026-01-12	34.77	35.61	0.84	2.42%	34.12	35.75	109323	38307	6.46%
2026-01-09	34.55	34.77	0.51	1.49%	33.99	34.82	74389	25658	4.40%
2026-01-08	34.45	34.26	-0.38	-1.10%	34.16	34.94	69896	24154	4.13%
2026-01-07	34.93	34.64	0.16	0.46%	34.27	35.02	88052	30464	5.21%
2026-01-06	33.80	34.48	0.61	1.80%	33.61	35.22	114051	39351	6.74%
2026-01-05	32.51	33.87	1.72	5.35%	32.51	34.08	92818	31052	5.49%