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
2025-10-31	35.38	34.81	-0.59	-1.67%	34.53	35.72	70534	24732	4.17%
2025-10-30	36.66	35.40	-1.19	-3.25%	35.36	36.66	92058	32949	5.44%
2025-10-29	36.75	36.59	-0.40	-1.08%	35.89	37.12	102010	37175	6.03%
2025-10-28	37.35	36.99	-0.61	-1.62%	36.65	37.68	89997	33435	5.32%
2025-10-27	38.20	37.60	0.10	0.27%	36.76	38.21	128388	48101	7.59%
2025-10-24	36.08	37.50	1.51	4.20%	36.07	37.56	104424	38642	6.17%
2025-10-23	36.98	35.99	-0.88	-2.39%	35.03	36.98	81333	28966	4.81%
2025-10-22	37.50	36.87	-1.11	-2.92%	36.29	37.50	109110	40217	6.45%
2025-10-21	34.68	37.98	3.30	9.52%	34.38	39.55	201706	75398	11.92%
2025-10-20	34.48	34.68	0.72	2.12%	34.30	35.71	80275	28029	4.75%
2025-10-17	36.06	33.96	-2.32	-6.39%	33.74	36.34	108646	37719	6.42%
2025-10-16	37.19	36.28	-0.89	-2.39%	36.00	37.40	82439	30239	4.87%
2025-10-15	36.81	37.17	0.78	2.14%	35.86	37.18	86580	31716	5.12%
2025-10-14	39.25	36.39	-2.86	-7.29%	36.10	39.50	137739	51844	8.14%
2025-10-13	35.56	39.25	1.53	4.06%	35.56	39.28	146260	55629	8.65%
2025-10-10	39.90	37.72	-3.24	-7.91%	37.42	39.90	176326	67774	10.42%
2025-10-09	39.05	40.96	1.92	4.92%	39.05	42.60	236041	95624	13.95%
2025-09-30	39.19	39.04	0.18	0.46%	38.58	40.19	164716	64568	9.74%
2025-09-29	39.80	38.86	-1.13	-2.83%	38.27	39.91	187866	72937	11.11%
2025-09-26	39.97	39.99	0.03	0.08%	39.26	41.19	228610	91796	13.51%
2025-09-25	38.00	39.96	2.02	5.32%	37.95	41.18	297921	118785	17.61%
2025-09-24	33.92	37.94	4.06	11.98%	33.51	39.60	312480	115041	18.47%
2025-09-23	34.53	33.88	-0.65	-1.88%	32.70	34.67	138750	46462	8.20%
2025-09-22	34.03	34.53	0.50	1.47%	33.56	34.65	98296	33671	5.81%
2025-09-19	34.82	34.03	-0.40	-1.16%	33.57	35.40	151855	52285	8.98%
2025-09-18	33.66	34.43	0.69	2.05%	33.58	36.25	222558	77479	13.16%
2025-09-17	33.50	33.74	0.15	0.45%	33.10	34.16	92309	31080	5.46%
2025-09-16	32.80	33.59	0.74	2.25%	32.75	33.78	93561	31291	5.53%
2025-09-15	33.88	32.85	-0.22	-0.67%	32.70	34.00	104664	34812	6.19%
2025-09-12	32.75	33.07	0.32	0.98%	32.45	33.65	120816	40099	7.14%
2025-09-11	30.90	32.75	1.80	5.82%	30.55	32.85	129486	41491	7.65%
2025-09-10	30.76	30.95	0.23	0.75%	30.76	31.66	68916	21505	4.07%
2025-09-09	31.72	30.72	-1.27	-3.97%	30.52	31.72	82235	25561	4.86%
2025-09-08	31.55	31.99	0.42	1.33%	31.01	32.07	91106	28681	5.39%
2025-09-05	30.16	31.57	1.58	5.27%	29.93	31.74	101534	31323	6.00%
2025-09-04	31.82	29.99	-1.82	-5.72%	29.49	32.20	142586	43914	8.43%
2025-09-03	32.64	31.81	-0.82	-2.51%	31.63	33.18	126639	40935	7.49%
2025-09-02	34.80	32.63	-2.35	-6.72%	32.37	34.81	179246	59649	10.60%
2025-09-01	33.80	34.98	2.08	6.32%	33.68	35.55	209189	72477	12.37%
2025-08-29	33.87	32.90	-0.93	-2.75%	32.47	33.87	133545	43930	7.89%
2025-08-28	33.20	33.83	1.20	3.68%	32.29	33.95	207374	68975	12.26%
2025-08-27	32.00	32.63	0.56	1.75%	31.88	34.68	232216	77360	13.73%
2025-08-26	32.00	32.07	-0.46	-1.41%	31.61	32.53	117887	37773	6.97%
2025-08-25	31.69	32.53	1.25	4.00%	31.06	33.98	224737	72833	13.29%
2025-08-22	30.31	31.28	1.02	3.37%	30.27	31.54	146985	45589	8.69%
2025-08-21	30.87	30.26	-0.63	-2.04%	30.05	31.29	105071	32106	6.21%
2025-08-20	29.89	30.89	0.87	2.90%	29.39	30.89	112799	34019	6.67%
2025-08-19	30.31	30.02	-0.24	-0.79%	29.80	30.47	82631	24873	4.88%
2025-08-18	29.69	30.26	0.76	2.58%	29.34	30.45	132395	39769	7.83%
2025-08-15	28.50	29.50	0.79	2.75%	28.47	29.61	97145	28403	5.74%
2025-08-14	29.35	28.71	-0.63	-2.15%	28.70	29.96	123155	36174	7.28%
2025-08-13	29.07	29.34	0.29	1.00%	29.01	29.50	84063	24611	4.97%
2025-08-12	28.80	29.05	0.17	0.59%	28.53	29.43	77266	22387	4.57%
2025-08-11	28.30	28.88	0.60	2.12%	28.30	28.96	60743	17439	3.59%
2025-08-08	29.23	28.28	-0.96	-3.28%	28.28	29.23	78110	22300	4.62%
2025-08-07	28.82	29.24	0.41	1.42%	28.59	29.60	104556	30477	6.18%
2025-08-06	28.31	28.83	0.53	1.87%	28.03	28.97	62765	17858	3.71%
2025-08-05	28.50	28.30	-0.11	-0.39%	28.13	28.57	43850	12402	2.59%
2025-08-04	27.97	28.41	0.34	1.21%	27.77	28.48	50209	14198	3.40%
2025-08-01	28.35	28.07	-0.31	-1.09%	27.83	28.70	57234	16146	3.87%
2025-07-31	28.65	28.38	-0.61	-2.10%	28.25	29.20	88141	25379	5.96%
2025-07-30	28.22	28.99	0.76	2.69%	27.83	29.50	119798	34271	8.10%
2025-07-29	28.13	28.23	-0.11	-0.39%	28.08	28.45	57530	16240	3.89%
2025-07-28	28.65	28.34	-0.14	-0.49%	28.19	28.74	62242	17667	4.21%
2025-07-25	27.90	28.48	0.69	2.48%	27.60	28.57	81238	22778	5.49%
2025-07-24	27.45	27.79	0.39	1.42%	27.35	27.87	62247	17213	4.21%