明微电子 (688699) - 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
2025-09-16	38.40	38.88	0.26	0.67%	38.04	39.24	15824	6126	1.44%
2025-09-15	40.00	38.62	0.28	0.73%	38.40	40.00	19143	7425	1.74%
2025-09-12	37.69	38.34	0.65	1.72%	37.39	38.78	16393	6260	1.49%
2025-09-11	36.28	37.69	1.45	4.00%	35.64	37.70	15997	5922	1.45%
2025-09-10	36.81	36.24	-0.38	-1.04%	36.13	37.06	8707	3176	0.79%
2025-09-09	37.17	36.62	-0.88	-2.35%	36.48	37.66	13644	5051	1.24%
2025-09-08	37.07	37.50	0.40	1.08%	36.55	37.77	14384	5341	1.31%
2025-09-05	35.45	37.10	1.34	3.75%	35.45	37.30	19938	7261	1.81%
2025-09-04	36.58	35.76	-0.82	-2.24%	34.80	36.90	23513	8422	2.14%
2025-09-03	37.14	36.58	-0.33	-0.89%	36.22	37.84	20539	7605	1.87%
2025-09-02	39.16	36.91	-2.25	-5.75%	36.65	39.16	25270	9478	2.30%
2025-09-01	38.76	39.16	0.40	1.03%	38.37	39.78	21930	8581	1.99%
2025-08-29	39.29	38.76	-0.62	-1.57%	38.06	39.43	23458	9035	2.13%
2025-08-28	38.50	39.38	0.72	1.86%	37.62	39.46	32443	12569	2.95%
2025-08-27	39.28	38.66	-0.59	-1.50%	38.66	40.50	35314	14018	3.21%
2025-08-26	39.62	39.25	-0.51	-1.28%	38.95	40.02	24456	9664	2.22%
2025-08-25	40.50	39.76	-0.53	-1.32%	39.24	40.89	37391	14910	3.40%
2025-08-22	38.61	40.29	1.05	2.68%	38.61	40.50	39045	15616	3.55%
2025-08-21	40.40	39.24	-0.71	-1.78%	38.60	41.80	37644	15107	3.42%
2025-08-20	39.01	39.95	0.33	0.83%	38.18	39.95	36551	14242	3.32%
2025-08-19	39.15	39.62	0.48	1.23%	38.70	40.18	25574	10079	2.32%
2025-08-18	39.00	39.14	0.48	1.24%	38.50	39.67	23268	9127	2.11%
2025-08-15	37.68	38.66	0.87	2.30%	37.57	38.94	18624	7176	1.69%
2025-08-14	38.73	37.79	-1.26	-3.23%	37.77	39.23	23951	9186	2.18%
2025-08-13	38.80	39.05	0.39	1.01%	38.20	39.74	29900	11674	2.72%
2025-08-12	38.49	38.66	0.16	0.42%	38.02	39.30	19567	7559	1.78%
2025-08-11	38.00	38.50	0.34	0.89%	37.95	38.78	15606	5995	1.42%
2025-08-08	39.80	38.16	-1.61	-4.05%	38.11	39.80	21208	8181	1.93%
2025-08-07	39.00	39.77	0.77	1.97%	39.00	40.86	34384	13810	3.12%
2025-08-06	37.98	39.00	0.85	2.23%	37.71	39.15	20231	7794	1.84%
2025-08-05	38.40	38.15	-0.33	-0.86%	37.99	39.20	17638	6765	1.60%
2025-08-04	37.30	38.48	0.78	2.07%	37.30	39.08	19019	7287	1.73%
2025-08-01	38.13	37.70	-0.43	-1.13%	37.45	38.53	16889	6389	1.53%
2025-07-31	38.90	38.13	-1.18	-3.00%	37.41	39.95	37233	14427	3.38%
2025-07-30	37.72	39.31	1.60	4.24%	36.58	40.37	45023	17484	4.09%
2025-07-29	35.53	37.71	2.18	6.14%	35.16	39.04	38969	14607	3.54%
2025-07-28	34.82	35.53	0.36	1.02%	34.58	36.53	21428	7611	1.95%
2025-07-25	33.83	35.17	1.17	3.44%	33.83	35.20	16543	5745	1.50%
2025-07-24	33.39	34.00	0.67	2.01%	33.34	34.18	9786	3311	0.89%
2025-07-23	33.46	33.33	-0.11	-0.33%	33.05	33.72	7421	2478	0.67%
2025-07-22	33.39	33.44	0.09	0.27%	33.18	33.65	9229	3081	0.84%
2025-07-21	33.40	33.35	0.14	0.42%	32.89	33.50	8506	2825	0.77%
2025-07-18	33.60	33.21	-0.21	-0.63%	32.90	33.68	8572	2842	0.78%
2025-07-17	33.00	33.42	0.58	1.77%	32.55	33.56	11060	3667	1.00%
2025-07-16	32.48	32.84	0.54	1.67%	32.31	33.85	13837	4590	1.26%
2025-07-15	33.29	32.30	-0.34	-1.04%	31.85	33.29	9354	3028	0.85%
2025-07-14	32.47	32.64	0.17	0.52%	32.00	33.32	10111	3286	0.92%
2025-07-11	31.89	32.47	0.44	1.37%	31.75	32.80	9974	3228	0.91%
2025-07-10	31.90	32.03	-0.01	-0.03%	31.78	32.28	5248	1679	0.48%
2025-07-09	32.21	32.04	-0.17	-0.53%	31.90	32.60	7562	2432	0.69%
2025-07-08	31.90	32.21	0.52	1.64%	31.44	32.27	7613	2438	0.69%
2025-07-07	31.50	31.69	0.10	0.32%	31.25	31.82	4632	1464	0.42%
2025-07-04	32.13	31.59	-0.52	-1.62%	31.39	32.13	9897	3134	0.90%
2025-07-03	32.17	32.11	0.06	0.19%	31.71	32.34	6847	2191	0.62%
2025-07-02	32.00	32.05	-0.20	-0.62%	31.58	32.21	9405	2989	0.85%
2025-07-01	32.38	32.25	-0.13	-0.40%	32.08	32.89	10186	3309	0.93%
2025-06-30	32.21	32.38	0.27	0.84%	32.06	32.64	7962	2572	0.72%
2025-06-27	31.86	32.11	0.42	1.33%	31.72	32.60	9377	3017	0.85%
2025-06-26	32.00	31.69	-0.31	-0.97%	31.60	32.22	7076	2255	0.64%
2025-06-25	31.82	32.00	0.28	0.88%	31.23	32.05	10215	3237	0.93%
2025-06-24	30.86	31.72	1.04	3.39%	30.73	31.77	8527	2679	0.77%
2025-06-23	29.71	30.68	1.11	3.75%	29.07	30.77	8858	2687	0.80%
2025-06-20	30.47	29.57	-0.72	-2.38%	29.57	31.00	8946	2688	0.81%
2025-06-19	31.15	30.29	-0.78	-2.51%	30.12	31.29	5600	1717	0.51%
2025-06-18	30.73	31.07	0.30	0.97%	30.52	31.20	4852	1497	0.44%
2025-06-17	30.75	30.77	-0.16	-0.52%	30.48	31.10	5269	1620	0.48%
2025-06-16	30.53	30.93	0.43	1.41%	30.50	30.98	5299	1632	0.48%
2025-06-13	31.02	30.50	-0.76	-2.43%	30.49	31.44	8238	2532	0.75%
2025-06-12	31.65	31.26	-0.42	-1.33%	31.21	31.80	5405	1699	0.49%
2025-06-11	31.56	31.68	0.12	0.38%	31.33	31.95	5240	1664	0.48%
2025-06-10	32.40	31.56	-0.80	-2.47%	31.33	32.45	7294	2316	0.66%
2025-06-09	32.15	32.36	0.21	0.65%	32.01	32.60	7695	2492	0.70%