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
2025-08-01	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%
2025-06-06	32.10	32.15	0.05	0.16%	31.61	32.18	6968	2224	0.63%
2025-06-05	31.90	32.10	0.20	0.63%	31.49	32.16	8633	2744	0.78%
2025-06-04	31.54	31.90	0.25	0.79%	31.43	32.43	5948	1903	0.54%
2025-06-03	31.12	31.65	0.57	1.83%	30.78	31.65	7083	2224	0.64%
2025-05-30	31.53	31.08	-0.64	-2.02%	30.85	31.62	7218	2243	0.66%
2025-05-29	31.41	31.72	0.00	0.00%	31.41	32.20	10796	3427	0.98%
2025-05-28	30.62	31.72	1.10	3.59%	30.53	32.12	18874	5964	1.71%
2025-05-27	30.43	30.62	0.21	0.69%	30.01	30.71	7635	2314	0.69%
2025-05-26	30.05	30.41	0.36	1.20%	30.05	30.82	6652	2025	0.60%
2025-05-23	31.06	30.05	-1.01	-3.25%	30.05	31.07	9452	2889	0.86%
2025-05-22	30.68	31.06	0.34	1.11%	30.48	32.26	13024	4103	1.18%
2025-05-21	31.28	30.72	-0.54	-1.73%	30.46	31.30	6472	1991	0.59%
2025-05-20	31.07	31.26	0.12	0.39%	30.96	31.49	6344	1986	0.58%
2025-05-19	30.88	31.14	0.24	0.78%	30.76	31.45	6673	2076	0.61%
2025-05-16	30.61	30.90	-0.05	-0.16%	30.61	31.23	5565	1725	0.51%
2025-05-15	31.39	30.95	-0.48	-1.53%	30.79	31.48	7271	2260	0.66%
2025-05-14	31.85	31.43	-0.42	-1.32%	31.25	32.20	7684	2424	0.70%
2025-05-13	32.80	31.85	-0.28	-0.87%	31.74	32.98	8000	2580	0.73%
2025-05-12	32.19	32.13	0.46	1.45%	31.82	32.72	6715	2162	0.61%
2025-05-09	32.90	31.67	-0.93	-2.85%	31.33	32.95	8992	2851	0.82%
2025-05-08	32.32	32.60	0.28	0.87%	31.80	32.65	7985	2590	0.73%
2025-05-07	32.91	32.32	-0.32	-0.98%	31.77	33.45	10799	3513	0.98%
2025-05-06	31.37	32.64	1.38	4.41%	31.28	32.79	14806	4764	1.35%
2025-04-30	32.80	31.26	-2.72	-8.00%	30.80	32.80	23564	7422	2.14%
2025-04-29	33.20	33.98	0.50	1.49%	33.19	34.19	7239	2446	0.66%
2025-04-28	33.34	33.48	0.14	0.42%	32.51	33.58	8536	2819	0.78%
2025-04-25	34.01	33.34	-0.45	-1.33%	33.00	34.01	8739	2925	0.79%
2025-04-24	34.33	33.79	-0.76	-2.20%	33.42	34.74	9303	3159	0.85%