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
2026-05-06	60.00	61.60	6.17	11.13%	60.00	66.38	163936	103011	14.89%
2026-04-30	50.93	55.43	9.24	20.00%	50.93	55.43	58276	31506	5.29%
2026-04-29	45.80	46.19	0.31	0.68%	44.81	46.65	23563	10822	2.14%
2026-04-28	46.71	45.88	-0.84	-1.80%	45.66	47.30	24179	11225	2.20%
2026-04-27	45.35	46.72	1.74	3.87%	43.37	47.06	37368	17101	3.40%
2026-04-24	45.00	44.98	-0.02	-0.04%	44.90	46.33	24974	11366	2.27%
2026-04-23	46.89	45.00	-1.11	-2.41%	44.56	46.89	27402	12476	2.49%
2026-04-22	44.53	46.11	1.34	2.99%	44.51	46.87	34401	15913	3.13%
2026-04-21	45.22	44.77	-0.45	-1.00%	44.17	45.22	18059	8054	1.64%
2026-04-20	46.00	45.22	-0.66	-1.44%	45.14	46.27	19445	8862	1.77%
2026-04-17	46.07	45.88	-0.46	-0.99%	45.64	46.68	16543	7617	1.50%
2026-04-16	45.90	46.34	0.59	1.29%	45.71	46.41	18555	8558	1.69%
2026-04-15	47.05	45.75	-0.99	-2.12%	45.60	47.55	22029	10234	2.00%
2026-04-14	46.35	46.74	0.87	1.90%	46.33	47.86	29617	13908	2.69%
2026-04-13	44.51	45.87	0.79	1.75%	44.47	46.80	28288	13040	2.57%
2026-04-10	45.13	45.08	0.38	0.85%	45.01	46.00	17211	7829	1.56%
2026-04-09	44.60	44.70	-0.67	-1.48%	44.39	45.36	18808	8442	1.71%
2026-04-08	43.50	45.37	2.85	6.70%	43.50	45.39	22863	10187	2.08%
2026-04-07	41.75	42.52	0.74	1.77%	41.75	43.20	15707	6709	1.43%
2026-04-03	42.68	41.78	-0.41	-0.97%	41.23	42.68	16419	6883	1.49%
2026-04-02	43.80	42.19	-1.86	-4.22%	41.86	44.16	20412	8735	1.85%
2026-04-01	43.99	44.05	1.82	4.31%	42.89	44.25	23070	10105	2.10%
2026-03-31	43.78	42.23	-1.27	-2.92%	42.13	44.10	16840	7240	1.53%
2026-03-30	43.10	43.50	-0.43	-0.98%	42.61	43.62	13457	5811	1.22%
2026-03-27	42.20	43.93	0.83	1.93%	42.20	44.44	18372	7980	1.67%
2026-03-26	44.12	43.10	-1.41	-3.17%	42.88	44.55	26301	11508	2.39%
2026-03-25	44.00	44.51	0.51	1.16%	43.22	45.84	28590	12821	2.60%
2026-03-24	43.53	44.00	1.58	3.72%	42.20	44.03	27394	11786	2.49%
2026-03-23	44.98	42.42	-3.59	-7.80%	42.31	45.49	37213	16244	3.38%
2026-03-20	47.74	46.01	-1.42	-2.99%	46.01	48.82	32867	15549	2.99%
2026-03-19	47.87	47.43	-0.93	-1.92%	46.60	48.28	27891	13207	2.53%
2026-03-18	48.36	48.36	0.80	1.68%	47.10	48.45	23368	11198	2.12%
2026-03-17	49.27	47.56	-1.71	-3.47%	47.50	49.77	24748	11968	2.25%
2026-03-16	47.29	49.27	1.84	3.88%	47.02	49.58	39317	19090	3.57%
2026-03-13	46.83	47.43	0.11	0.23%	46.60	48.76	25256	12034	2.29%
2026-03-12	48.30	47.32	-1.49	-3.05%	47.01	48.99	30460	14575	2.77%
2026-03-11	49.96	48.81	-1.11	-2.22%	48.27	50.47	39360	19367	3.58%
2026-03-10	48.30	49.92	2.64	5.58%	47.52	50.44	49808	24644	4.53%
2026-03-09	46.00	47.28	0.09	0.19%	45.03	47.28	30304	13973	2.75%
2026-03-06	46.80	47.19	0.03	0.06%	46.74	47.77	25910	12245	2.35%
2026-03-05	46.42	47.16	1.74	3.83%	46.42	48.35	42312	20093	3.84%
2026-03-04	45.58	45.42	-0.48	-1.05%	45.04	46.68	31718	14517	2.88%
2026-03-03	50.50	45.90	-4.10	-8.20%	45.64	50.50	51566	24461	4.69%
2026-03-02	51.57	50.00	-2.61	-4.96%	49.89	52.30	40282	20387	3.66%
2026-02-27	52.30	52.61	-0.09	-0.17%	51.00	52.64	30159	15659	2.74%
2026-02-26	52.52	52.70	0.20	0.38%	50.50	52.76	40210	20850	3.65%
2026-02-25	52.20	52.50	0.94	1.82%	51.25	52.59	45022	23464	4.09%
2026-02-24	55.01	51.56	-3.00	-5.50%	51.38	55.86	63328	33223	5.75%
2026-02-13	55.20	54.56	-1.11	-1.99%	54.55	56.20	20399	11310	1.85%
2026-02-12	55.08	55.67	0.06	0.11%	55.01	56.90	30839	17225	2.80%
2026-02-11	56.82	55.61	-1.27	-2.23%	54.00	56.98	48764	27054	4.43%
2026-02-10	58.56	56.88	-1.77	-3.02%	56.81	59.47	32850	19007	2.98%
2026-02-09	59.66	58.65	0.16	0.27%	58.08	59.91	30021	17660	2.73%
2026-02-06	61.56	58.49	-3.99	-6.39%	58.40	61.56	38965	23154	3.54%
2026-02-05	59.02	62.48	0.98	1.59%	59.02	63.09	51463	31663	4.68%
2026-02-04	60.60	61.50	-0.30	-0.49%	58.52	61.80	43291	25949	3.93%
2026-02-03	59.61	61.80	3.09	5.26%	57.78	62.60	57235	34937	5.20%
2026-02-02	62.42	58.71	-9.48	-13.90%	58.31	66.25	86624	52309	7.87%
2026-01-30	65.39	68.19	2.19	3.32%	65.39	70.80	87313	59849	7.93%
2026-01-29	70.55	66.00	-5.48	-7.67%	65.88	72.16	89751	61507	8.15%
2026-01-28	64.41	71.48	7.98	12.57%	64.41	76.20	135680	98454	12.33%
2026-01-27	55.28	63.50	8.90	16.30%	55.01	65.42	126885	77812	11.53%
2026-01-26	54.88	54.60	-0.47	-0.85%	53.50	57.00	63436	35020	5.76%