银河微电 (688689) - 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
2026-05-14	40.31	42.07	1.82	4.52%	40.04	43.15	65104	27252	5.05%
2026-05-13	39.78	40.25	0.40	1.00%	38.82	40.70	38055	15167	2.95%
2026-05-12	40.15	39.85	-0.27	-0.67%	39.20	40.76	28278	11268	2.19%
2026-05-11	39.99	40.12	0.48	1.21%	39.77	41.08	42468	17141	3.29%
2026-05-08	39.68	39.64	-0.44	-1.10%	38.88	39.79	29923	11784	2.32%
2026-05-07	39.35	40.08	1.08	2.77%	38.44	40.08	42300	16738	3.28%
2026-05-06	39.42	39.00	-0.09	-0.23%	38.66	40.47	53299	21050	4.13%
2026-04-30	38.79	39.09	0.18	0.46%	38.67	40.11	40049	15767	3.11%
2026-04-29	38.39	38.91	-0.06	-0.15%	37.83	39.12	32566	12586	2.53%
2026-04-28	40.00	38.97	-0.69	-1.74%	38.52	40.40	36713	14428	2.85%
2026-04-27	40.76	39.66	-0.34	-0.85%	39.16	41.16	47546	18894	3.69%
2026-04-24	38.30	40.00	1.70	4.44%	38.06	40.88	65358	25874	5.07%
2026-04-23	38.98	38.30	0.58	1.54%	37.72	39.99	65632	25491	5.09%
2026-04-22	36.68	37.72	0.82	2.22%	36.61	37.90	24092	8992	1.87%
2026-04-21	37.18	36.90	-0.17	-0.46%	35.81	37.18	20432	7447	1.59%
2026-04-20	37.40	37.07	-0.33	-0.88%	36.69	37.72	23185	8632	1.80%
2026-04-17	36.60	37.40	0.88	2.41%	36.27	37.68	34684	12918	2.69%
2026-04-16	35.90	36.52	0.56	1.56%	35.69	36.57	22832	8255	1.77%
2026-04-15	36.09	35.96	0.07	0.20%	35.50	36.88	27376	9889	2.12%
2026-04-14	36.07	35.89	0.27	0.76%	35.35	36.50	30254	10844	2.35%
2026-04-13	35.98	35.62	-0.56	-1.55%	34.78	36.47	30733	10947	2.38%
2026-04-10	36.00	36.18	0.64	1.80%	35.95	37.48	37345	13659	2.90%
2026-04-09	35.13	35.54	-0.06	-0.17%	34.99	36.00	28858	10252	2.24%
2026-04-08	34.51	35.60	1.75	5.17%	34.34	35.78	33754	11822	2.62%
2026-04-07	32.17	33.85	1.60	4.96%	32.17	34.33	39013	13155	3.03%
2026-04-03	33.19	32.25	-0.63	-1.92%	31.92	33.59	28119	9177	2.18%
2026-04-02	31.80	32.88	0.94	2.94%	31.80	34.84	50842	17012	3.94%
2026-04-01	31.38	31.94	1.29	4.21%	31.32	32.14	24896	7901	1.93%
2026-03-31	31.18	30.65	-0.82	-2.61%	30.65	32.10	23642	7421	1.83%
2026-03-30	31.51	31.47	-0.74	-2.30%	30.47	31.59	29279	9108	2.27%
2026-03-27	31.66	32.21	-0.01	-0.03%	31.40	32.86	19942	6404	1.55%
2026-03-26	33.82	32.22	-1.59	-4.70%	32.10	33.86	28335	9280	2.20%
2026-03-25	33.34	33.81	0.48	1.44%	33.25	34.58	33689	11404	2.61%
2026-03-24	32.65	33.33	1.26	3.93%	31.74	33.91	39605	13012	3.07%
2026-03-23	32.90	32.07	-2.38	-6.91%	31.89	34.00	42412	13982	3.29%
2026-03-20	35.99	34.45	-1.35	-3.77%	34.33	36.47	38490	13532	2.99%
2026-03-19	36.36	35.80	-1.21	-3.27%	35.40	36.99	40101	14445	3.11%
2026-03-18	36.74	37.01	0.52	1.43%	35.80	37.30	49988	18280	3.88%
2026-03-17	37.80	36.49	-1.55	-4.07%	36.42	39.41	67718	25306	5.25%
2026-03-16	35.99	38.04	0.95	2.56%	35.99	38.48	96793	36589	7.51%
2026-03-13	33.79	37.09	3.57	10.65%	33.21	39.97	120153	44541	9.32%
2026-03-12	34.50	33.52	-1.00	-2.90%	33.00	35.18	35056	11839	2.72%
2026-03-11	35.80	34.52	-1.28	-3.58%	34.43	36.06	50853	17850	3.95%
2026-03-10	33.82	35.80	2.64	7.96%	33.45	36.69	54929	19521	4.26%
2026-03-09	33.70	33.16	-0.83	-2.44%	31.80	33.70	32589	10647	2.53%
2026-03-06	33.40	33.99	0.81	2.44%	32.49	34.25	30700	10294	2.38%
2026-03-05	32.74	33.18	1.21	3.78%	32.59	33.56	36451	12037	2.83%
2026-03-04	31.71	31.97	-0.25	-0.78%	31.40	32.87	34424	11021	2.67%
2026-03-03	32.92	32.22	-0.74	-2.25%	31.13	34.34	72719	23771	5.64%
2026-03-02	33.23	32.96	-1.01	-2.97%	32.80	34.08	48105	16025	3.73%
2026-02-27	33.53	33.97	1.26	3.85%	33.07	34.66	68098	22989	5.28%
2026-02-26	31.51	32.71	1.23	3.91%	31.22	33.04	31513	10161	2.44%
2026-02-25	31.38	31.48	0.15	0.48%	31.05	31.70	18635	5863	1.45%
2026-02-24	31.55	31.33	0.08	0.26%	31.15	31.84	17616	5541	1.37%
2026-02-13	31.36	31.25	-0.11	-0.35%	31.00	31.80	15406	4856	1.20%
2026-02-12	30.91	31.36	0.45	1.46%	30.90	31.72	17824	5599	1.38%
2026-02-11	30.80	30.91	-0.06	-0.19%	30.72	31.53	14448	4503	1.12%
2026-02-10	31.72	30.97	-0.57	-1.81%	30.93	31.72	15062	4705	1.17%
2026-02-09	31.30	31.54	0.66	2.14%	31.05	31.95	22333	7042	1.73%
2026-02-06	30.84	30.88	-0.45	-1.44%	30.66	31.46	20136	6253	1.56%
2026-02-05	31.13	31.33	-0.09	-0.29%	30.53	31.70	22227	6898	1.72%
2026-02-04	31.91	31.42	-0.69	-2.15%	30.81	32.00	30768	9653	2.39%