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
2025-04-03	34.53	34.02	-0.95	-2.72%	33.85	35.38	8245	2838	0.75%
2025-04-02	34.85	34.97	0.12	0.34%	34.80	36.07	10166	3606	0.92%
2025-04-01	33.58	34.85	1.48	4.44%	33.57	34.93	12691	4372	1.15%
2025-03-31	33.60	33.37	-0.63	-1.85%	32.88	33.86	8676	2883	0.79%
2025-03-28	34.60	34.00	-0.38	-1.11%	33.83	34.89	6266	2149	0.57%
2025-03-27	33.80	34.38	0.25	0.73%	33.37	34.97	6613	2265	0.60%
2025-03-26	34.03	34.13	0.08	0.23%	33.68	34.67	5492	1889	0.50%
2025-03-25	34.42	34.05	-0.17	-0.50%	33.56	34.45	7170	2438	0.65%
2025-03-24	34.99	34.22	-0.73	-2.09%	33.39	35.15	10367	3546	0.94%
2025-03-21	36.68	34.95	-1.73	-4.72%	34.82	36.87	16399	5818	1.49%
2025-03-20	37.22	36.68	-0.54	-1.45%	36.60	37.44	7579	2803	0.69%
2025-03-19	37.95	37.22	-0.74	-1.95%	36.91	38.20	9395	3513	0.85%
2025-03-18	38.05	37.96	0.17	0.45%	37.60	38.80	10422	3981	0.95%
2025-03-17	37.24	37.79	0.80	2.16%	37.24	39.00	15125	5786	1.37%
2025-03-14	36.00	36.99	1.16	3.24%	35.66	37.07	9791	3564	0.89%
2025-03-13	36.65	35.83	-0.97	-2.64%	35.53	36.91	11429	4108	1.04%
2025-03-12	37.67	36.80	-0.55	-1.47%	36.77	37.76	9758	3631	0.89%
2025-03-11	36.88	37.35	-0.06	-0.16%	36.59	37.70	9383	3467	0.85%
2025-03-10	37.25	37.41	-0.09	-0.24%	37.02	37.89	9018	3375	0.82%
2025-03-07	37.80	37.50	-0.40	-1.06%	37.11	38.16	12458	4684	1.13%
2025-03-06	38.60	37.90	-0.70	-1.81%	37.85	39.50	20379	7864	1.85%
2025-03-05	38.58	38.60	0.04	0.10%	38.13	39.98	16239	6322	1.48%
2025-03-04	36.46	38.56	1.60	4.33%	36.46	38.58	13199	5000	1.20%
2025-03-03	37.61	36.96	0.11	0.30%	36.40	37.88	12073	4505	1.10%
2025-02-28	38.96	36.85	-2.36	-6.02%	36.70	39.20	15794	5954	1.44%
2025-02-27	38.85	39.21	0.36	0.93%	38.01	39.70	17298	6720	1.57%
2025-02-26	38.60	38.85	0.15	0.39%	38.20	38.99	13033	5039	1.18%
2025-02-25	38.11	38.70	-0.34	-0.87%	37.86	39.30	16485	6386	1.50%
2025-02-24	38.50	39.04	0.80	2.09%	38.09	39.53	22784	8831	2.07%
2025-02-21	37.09	38.24	1.15	3.10%	36.60	38.43	20324	7653	1.85%
2025-02-20	36.38	37.09	0.71	1.95%	36.18	37.40	14463	5331	1.31%
2025-02-19	34.90	36.38	1.49	4.27%	34.52	36.38	13324	4792	1.21%
2025-02-18	36.06	34.89	-1.13	-3.14%	34.81	36.50	10678	3800	0.97%
2025-02-17	36.00	36.02	-0.18	-0.50%	35.60	36.79	10420	3774	0.95%
2025-02-14	35.83	36.20	0.31	0.86%	35.41	36.26	8763	3144	0.80%
2025-02-13	36.89	35.89	-1.00	-2.71%	35.89	36.89	8317	3013	0.76%
2025-02-12	35.53	36.89	0.90	2.50%	35.40	36.98	11593	4206	1.05%
2025-02-11	36.85	35.99	-0.84	-2.28%	35.84	36.99	10552	3815	0.96%
2025-02-10	35.99	36.83	0.90	2.50%	35.79	36.93	11748	4282	1.07%
2025-02-07	36.08	35.93	0.11	0.31%	35.51	36.64	11803	4265	1.07%
2025-02-06	33.80	35.82	1.62	4.74%	33.80	35.98	13580	4818	1.23%
2025-02-05	33.91	34.20	0.75	2.24%	33.85	34.87	9327	3207	0.85%
2025-01-27	34.78	33.45	-0.81	-2.36%	33.45	34.78	6455	2189	0.59%
2025-01-24	33.81	34.26	0.38	1.12%	33.70	34.31	9270	3161	0.84%
2025-01-23	34.38	33.88	-0.23	-0.67%	33.88	35.30	11385	3938	1.03%
2025-01-22	34.10	34.11	-0.33	-0.96%	33.95	34.80	6153	2107	0.56%
2025-01-21	34.00	34.44	0.58	1.71%	33.50	34.50	10268	3497	0.93%
2025-01-20	34.20	33.86	-0.14	-0.41%	33.59	34.44	8123	2752	0.74%
2025-01-17	33.44	34.00	0.67	2.01%	33.04	34.35	11781	3977	1.07%
2025-01-16	32.84	33.33	0.49	1.49%	32.45	33.58	11889	3926	1.08%
2025-01-15	33.55	32.84	-0.39	-1.17%	32.70	33.56	6658	2198	0.60%
2025-01-14	31.74	33.23	1.84	5.86%	31.23	33.35	10276	3345	0.93%
2025-01-13	30.92	31.39	0.39	1.26%	29.58	31.57	8767	2691	0.80%
2025-01-10	32.29	31.00	-1.09	-3.40%	31.00	33.00	10385	3337	0.94%
2025-01-09	32.47	32.09	-0.09	-0.28%	31.95	33.09	8846	2882	0.80%
2025-01-08	32.88	32.18	-0.63	-1.92%	31.11	33.03	10728	3452	0.97%
2025-01-07	31.79	32.81	1.28	4.06%	31.59	32.90	14935	4810	1.36%
2025-01-06	32.32	31.53	-1.12	-3.43%	31.00	32.65	17254	5467	1.57%
2025-01-03	34.11	32.65	-1.46	-4.28%	32.65	34.45	11495	3846	1.04%
2025-01-02	35.87	34.11	-1.83	-5.09%	33.60	35.87	12175	4245	1.11%
2024-12-31	37.51	35.94	-1.86	-4.92%	35.93	38.00	13534	4953	1.23%
2024-12-30	38.40	37.80	-0.92	-2.38%	37.01	38.68	11339	4294	1.03%
2024-12-27	39.53	38.72	-0.80	-2.02%	38.52	40.11	15655	6174	1.42%
2024-12-26	38.14	39.52	1.25	3.27%	38.00	39.70	15292	6003	1.39%